Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 607,000 |
29 May 2003 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,862,000 |
28 May 2003 | HKD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 4,389,487 |
27 May 2003 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,883,000 |
26 May 2003 | HKD | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,736,000 |
23 May 2003 | HKD | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 3,927,000 |
22 May 2003 | HKD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,687,000 |
21 May 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,649,000 |
20 May 2003 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,204,000 |
19 May 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 181,000 |
16 May 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 756,000 |
15 May 2003 | HKD | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,266,000 |
14 May 2003 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 459,000 |
13 May 2003 | HKD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,148,000 |
12 May 2003 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 329,000 |
9 May 2003 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 748,000 |
8 May 2003 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 792,000 |
6 May 2003 | HKD | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 634,000 |
5 May 2003 | HKD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 905,000 |
2 May 2003 | HKD | 1 | 1.03 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 562,000 |
1 May 2003 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 126,000 |
29 Apr 2003 | HKD | 1.02 | 1.06 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,838,000 |
28 Apr 2003 | HKD | 0.98 | 1 | 0.9 | 1 | 1 | 0.0 (0.0%) | 568,000 |
25 Apr 2003 | HKD | 0.98 | 1.03 | 0.98 | 1 | 1 | 0.0 (0.0%) | 765,000 |
24 Apr 2003 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 856,000 |
23 Apr 2003 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,199,000 |
22 Apr 2003 | HKD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 841,327 |
21 Apr 2003 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |