Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | HKD | 1.47 | 1.54 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 5,033,995 |
27 Aug 2003 | HKD | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | +0.07 (+5.04%) | 3,376,000 |
26 Aug 2003 | HKD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 738,000 |
25 Aug 2003 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,078,000 |
22 Aug 2003 | HKD | 1.4 | 1.44 | 1.39 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,624,000 |
21 Aug 2003 | HKD | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,410,000 |
20 Aug 2003 | HKD | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,170,000 |
19 Aug 2003 | HKD | 1.47 | 1.5 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,596,000 |
18 Aug 2003 | HKD | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,870,000 |
15 Aug 2003 | HKD | 1.45 | 1.52 | 1.45 | 1.5 | 1.5 | +0.06 (+4.17%) | 2,358,000 |
14 Aug 2003 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,968,000 |
13 Aug 2003 | HKD | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,072,000 |
12 Aug 2003 | HKD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,280,000 |
11 Aug 2003 | HKD | 1.56 | 1.56 | 1.45 | 1.51 | 1.51 | -0.09 (-5.63%) | 5,438,000 |
8 Aug 2003 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 320,000 |
7 Aug 2003 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 916,000 |
6 Aug 2003 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 856,000 |
5 Aug 2003 | HKD | 1.61 | 1.65 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 970,000 |
4 Aug 2003 | HKD | 1.57 | 1.61 | 1.53 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,668,000 |
1 Aug 2003 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,340,000 |
31 Jul 2003 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 282,000 |
30 Jul 2003 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 476,000 |
29 Jul 2003 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 534,000 |
28 Jul 2003 | HKD | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,012,000 |
25 Jul 2003 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 360,000 |
24 Jul 2003 | HKD | 1.68 | 1.73 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 810,000 |
23 Jul 2003 | HKD | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,254,000 |
22 Jul 2003 | HKD | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 546,000 |
21 Jul 2003 | HKD | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,330,000 |
18 Jul 2003 | HKD | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 322,000 |