Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | HKD | 1.71 | 1.82 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 6,434,000 |
16 Jul 2003 | HKD | 1.73 | 1.83 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 41,656,000 |
15 Jul 2003 | HKD | 1.57 | 1.82 | 1.57 | 1.79 | 1.79 | +0.25 (+16.23%) | 12,187,000 |
14 Jul 2003 | HKD | 1.52 | 1.57 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 2,178,000 |
11 Jul 2003 | HKD | 1.35 | 1.5 | 1.33 | 1.5 | 1.5 | +0.15 (+11.11%) | 2,314,000 |
10 Jul 2003 | HKD | 1.43 | 1.44 | 1.28 | 1.35 | 1.35 | -0.08 (-5.59%) | 2,078,000 |
9 Jul 2003 | HKD | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 110,000 |
8 Jul 2003 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 208,000 |
7 Jul 2003 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 152,000 |
4 Jul 2003 | HKD | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 158,000 |
3 Jul 2003 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 170,000 |
2 Jul 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 36,000 |
1 Jul 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 500,000 |
27 Jun 2003 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 60,000 |
26 Jun 2003 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 80,000 |
25 Jun 2003 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 222,000 |
24 Jun 2003 | HKD | 1.41 | 1.43 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,172,000 |
23 Jun 2003 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 160,000 |
20 Jun 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
19 Jun 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 100,000 |
18 Jun 2003 | HKD | 1.5 | 1.55 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 40,000 |
17 Jun 2003 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 436,000 |
16 Jun 2003 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 160,000 |
13 Jun 2003 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 60,000 |
12 Jun 2003 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 214,000 |
11 Jun 2003 | HKD | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 552,000 |
10 Jun 2003 | HKD | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 750,000 |
9 Jun 2003 | HKD | 1.52 | 1.52 | 1.4 | 1.46 | 1.46 | -0.08 (-5.19%) | 634,000 |
6 Jun 2003 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 60,000 |