Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | HKD | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 806,000 |
4 Jun 2003 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 406,000 |
2 Jun 2003 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 156,000 |
30 May 2003 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.06 (+4.20%) | 1,022,000 |
29 May 2003 | HKD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 564,000 |
28 May 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 10,000 |
27 May 2003 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 146,000 |
26 May 2003 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 280,000 |
23 May 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 150,000 |
22 May 2003 | HKD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 202,000 |
21 May 2003 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 128,000 |
20 May 2003 | HKD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 296,000 |
19 May 2003 | HKD | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 304,000 |
16 May 2003 | HKD | 1.6 | 1.6 | 1.48 | 1.56 | 1.56 | +0.1 (+6.85%) | 466,000 |
15 May 2003 | HKD | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 160,000 |
14 May 2003 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 20,000 |
13 May 2003 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 60,000 |
12 May 2003 | HKD | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 162,000 |
9 May 2003 | HKD | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 60,000 |
8 May 2003 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.73 | 1.73 | 1.43 | 1.5 | 1.5 | +0.05 (+3.45%) | 84,000 |
6 May 2003 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 110,000 |
5 May 2003 | HKD | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 316,000 |
2 May 2003 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 44,000 |
1 May 2003 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 20,000 |
29 Apr 2003 | HKD | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | +0.1 (+7.25%) | 114,000 |
28 Apr 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 50,000 |
25 Apr 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 216,000 |