Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2003 | HKD | 1.66 | 1.69 | 1.66 | 1.69 | 1.5364 | +0.03 (+1.81%) | 424,600 |
17 Jul 2003 | HKD | 1.74 | 1.74 | 1.65 | 1.66 | 1.5091 | -0.09 (-5.14%) | 613,800 |
16 Jul 2003 | HKD | 1.79 | 1.79 | 1.73 | 1.75 | 1.5909 | -0.03 (-1.69%) | 968,000 |
15 Jul 2003 | HKD | 1.81 | 1.81 | 1.7 | 1.78 | 1.6182 | -0.04 (-2.20%) | 1,588,400 |
14 Jul 2003 | HKD | 1.73 | 1.83 | 1.73 | 1.82 | 1.6545 | +0.09 (+5.20%) | 1,676,400 |
11 Jul 2003 | HKD | 1.72 | 1.73 | 1.71 | 1.73 | 1.5727 | -0.01 (-0.57%) | 646,800 |
10 Jul 2003 | HKD | 1.65 | 1.74 | 1.63 | 1.74 | 1.5818 | +0.08 (+4.82%) | 655,600 |
9 Jul 2003 | HKD | 1.68 | 1.7 | 1.64 | 1.66 | 1.5091 | -0.01 (-0.60%) | 754,600 |
8 Jul 2003 | HKD | 1.65 | 1.69 | 1.64 | 1.67 | 1.5182 | +0.04 (+2.45%) | 1,034,000 |
7 Jul 2003 | HKD | 1.58 | 1.63 | 1.58 | 1.63 | 1.4818 | +0.07 (+4.49%) | 1,379,400 |
4 Jul 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4182 | 0.0 (0.0%) | 935,000 |
3 Jul 2003 | HKD | 1.5 | 1.62 | 1.5 | 1.56 | 1.4182 | +0.06 (+4%) | 930,600 |
2 Jul 2003 | HKD | 1.56 | 1.56 | 1.5 | 1.5 | 1.3636 | -0.05 (-3.23%) | 1,227,600 |
1 Jul 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.4091 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.61 | 1.61 | 1.55 | 1.55 | 1.4091 | -0.08 (-4.91%) | 363,000 |
27 Jun 2003 | HKD | 1.6 | 1.64 | 1.6 | 1.63 | 1.4818 | +0.03 (+1.88%) | 167,200 |
26 Jun 2003 | HKD | 1.59 | 1.62 | 1.59 | 1.6 | 1.4545 | +0.01 (+0.63%) | 589,600 |
25 Jun 2003 | HKD | 1.53 | 1.59 | 1.53 | 1.59 | 1.4455 | +0.01 (+0.63%) | 193,600 |
24 Jun 2003 | HKD | 1.55 | 1.6 | 1.55 | 1.58 | 1.4364 | 0.0 (0.0%) | 180,400 |
23 Jun 2003 | HKD | 1.65 | 1.65 | 1.58 | 1.58 | 1.4364 | -0.06 (-3.66%) | 1,240,800 |
20 Jun 2003 | HKD | 1.66 | 1.66 | 1.63 | 1.64 | 1.4909 | -0.02 (-1.20%) | 1,379,400 |
19 Jun 2003 | HKD | 1.63 | 1.7 | 1.63 | 1.66 | 1.5091 | +0.02 (+1.22%) | 532,400 |
18 Jun 2003 | HKD | 1.7 | 1.7 | 1.63 | 1.64 | 1.4909 | -0.05 (-2.96%) | 1,773,200 |
17 Jun 2003 | HKD | 1.88 | 1.88 | 1.65 | 1.69 | 1.5364 | -0.16 (-8.65%) | 1,247,400 |
16 Jun 2003 | HKD | 1.83 | 1.91 | 1.79 | 1.85 | 1.6818 | +0.06 (+3.35%) | 3,388,000 |
13 Jun 2003 | HKD | 1.72 | 1.79 | 1.69 | 1.79 | 1.6273 | +0.08 (+4.68%) | 990,000 |
12 Jun 2003 | HKD | 1.62 | 1.76 | 1.62 | 1.71 | 1.5545 | +0.07 (+4.27%) | 974,600 |
11 Jun 2003 | HKD | 1.61 | 1.64 | 1.61 | 1.64 | 1.4909 | +0.03 (+1.86%) | 272,800 |
10 Jun 2003 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.4636 | +0.01 (+0.63%) | 253,000 |
9 Jun 2003 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.4545 | +0.03 (+1.91%) | 446,600 |