Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | HKD | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 422,000 |
8 Oct 2003 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 532,000 |
7 Oct 2003 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 590,000 |
6 Oct 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,002,000 |
3 Oct 2003 | HKD | 1.31 | 1.4 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 2,272,000 |
2 Oct 2003 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 784,000 |
1 Oct 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 246,000 |
29 Sep 2003 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 20,000 |
26 Sep 2003 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 20,000 |
25 Sep 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
24 Sep 2003 | HKD | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 208,000 |
23 Sep 2003 | HKD | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 520,000 |
22 Sep 2003 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 576,000 |
19 Sep 2003 | HKD | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 572,000 |
18 Sep 2003 | HKD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 660,000 |
17 Sep 2003 | HKD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,962,000 |
16 Sep 2003 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 442,000 |
15 Sep 2003 | HKD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 280,000 |
12 Sep 2003 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 404,000 |
10 Sep 2003 | HKD | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 888,000 |
9 Sep 2003 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 604,000 |
8 Sep 2003 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 298,000 |
5 Sep 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 346,000 |
4 Sep 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 332,000 |
3 Sep 2003 | HKD | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 1,356,000 |
2 Sep 2003 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 380,000 |
1 Sep 2003 | HKD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,306,000 |
29 Aug 2003 | HKD | 1.46 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 700,000 |