Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | HKD | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 882,000 |
19 Nov 2003 | HKD | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 318,000 |
18 Nov 2003 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 646,000 |
17 Nov 2003 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 168,000 |
14 Nov 2003 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 270,000 |
13 Nov 2003 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,108,000 |
12 Nov 2003 | HKD | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 882,000 |
11 Nov 2003 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,134,000 |
10 Nov 2003 | HKD | 1.46 | 1.48 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 2,864,000 |
7 Nov 2003 | HKD | 1.34 | 1.48 | 1.34 | 1.46 | 1.46 | +0.12 (+8.96%) | 8,136,000 |
6 Nov 2003 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,994,000 |
5 Nov 2003 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,158,000 |
4 Nov 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,752,000 |
3 Nov 2003 | HKD | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 2,904,000 |
31 Oct 2003 | HKD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | +0.03 (+2.34%) | 3,368,000 |
30 Oct 2003 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 692,000 |
29 Oct 2003 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 510,000 |
28 Oct 2003 | HKD | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,510,000 |
27 Oct 2003 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 680,000 |
24 Oct 2003 | HKD | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,786,000 |
23 Oct 2003 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,170,000 |
22 Oct 2003 | HKD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 1,090,000 |
21 Oct 2003 | HKD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 862,000 |
20 Oct 2003 | HKD | 1.39 | 1.45 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 2,220,000 |
17 Oct 2003 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 1,806,000 |
16 Oct 2003 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,264,000 |
15 Oct 2003 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 550,000 |
14 Oct 2003 | HKD | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | +0.1 (+7.35%) | 3,956,000 |
13 Oct 2003 | HKD | 1.3 | 1.39 | 1.3 | 1.36 | 1.36 | +0.09 (+7.09%) | 720,000 |
10 Oct 2003 | HKD | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,224,000 |