Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | HKD | 1.8 | 1.84 | 1.75 | 1.84 | 1.84 | +0.02 (+1.10%) | 5,534,000 |
10 Jul 2003 | HKD | 1.66 | 1.85 | 1.65 | 1.82 | 1.82 | +0.16 (+9.64%) | 4,964,000 |
9 Jul 2003 | HKD | 1.55 | 1.7 | 1.55 | 1.66 | 1.66 | +0.08 (+5.06%) | 5,405,000 |
8 Jul 2003 | HKD | 1.54 | 1.62 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 5,004,000 |
7 Jul 2003 | HKD | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,474,000 |
4 Jul 2003 | HKD | 1.5 | 1.53 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 908,000 |
3 Jul 2003 | HKD | 1.5 | 1.52 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 3,348,000 |
2 Jul 2003 | HKD | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,616,000 |
1 Jul 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,129,000 |
27 Jun 2003 | HKD | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,508,000 |
26 Jun 2003 | HKD | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 3,307,000 |
25 Jun 2003 | HKD | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 5,715,000 |
24 Jun 2003 | HKD | 1.47 | 1.56 | 1.45 | 1.56 | 1.56 | +0.05 (+3.31%) | 5,296,000 |
23 Jun 2003 | HKD | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 7,292,000 |
20 Jun 2003 | HKD | 1.34 | 1.56 | 1.34 | 1.52 | 1.52 | +0.18 (+13.43%) | 15,437,000 |
19 Jun 2003 | HKD | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 5,024,000 |
18 Jun 2003 | HKD | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,075,000 |
17 Jun 2003 | HKD | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 6,646,000 |
16 Jun 2003 | HKD | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,439,000 |
13 Jun 2003 | HKD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 3,463,000 |
12 Jun 2003 | HKD | 1.23 | 1.26 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,061,000 |
11 Jun 2003 | HKD | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,267,000 |
10 Jun 2003 | HKD | 1.2 | 1.27 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 813,000 |
9 Jun 2003 | HKD | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,468,000 |
6 Jun 2003 | HKD | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,207,000 |
5 Jun 2003 | HKD | 1.3 | 1.31 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 5,026,000 |
4 Jun 2003 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 7,058,000 |
2 Jun 2003 | HKD | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,977,000 |