Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 0.72 | -0.01 (-2.70%) | 700,000 |
6 Jun 2003 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.74 | 0.0 (0.0%) | 4,025,000 |
5 Jun 2003 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.74 | +0.015 (+4.23%) | 7,595,000 |
4 Jun 2003 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.71 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.345 | 0.36 | 0.345 | 0.355 | 0.71 | +0.01 (+2.90%) | 3,090,000 |
2 Jun 2003 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.69 | +0.005 (+1.47%) | 1,745,000 |
30 May 2003 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.68 | 0.0 (0.0%) | 1,450,000 |
29 May 2003 | HKD | 0.35 | 0.35 | 0.325 | 0.34 | 0.68 | 0.0 (0.0%) | 2,650,000 |
28 May 2003 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.68 | -0.015 (-4.23%) | 4,040,000 |
27 May 2003 | HKD | 0.36 | 0.37 | 0.35 | 0.355 | 0.71 | -0.005 (-1.39%) | 4,960,000 |
26 May 2003 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.72 | 0.0 (0.0%) | 3,580,000 |
23 May 2003 | HKD | 0.385 | 0.39 | 0.35 | 0.36 | 0.72 | -0.015 (-4%) | 8,050,000 |
22 May 2003 | HKD | 0.36 | 0.39 | 0.355 | 0.375 | 0.75 | +0.025 (+7.14%) | 13,980,000 |
21 May 2003 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.7 | +0.035 (+11.11%) | 12,710,000 |
20 May 2003 | HKD | 0.295 | 0.325 | 0.295 | 0.315 | 0.63 | +0.01 (+3.28%) | 4,355,000 |
19 May 2003 | HKD | 0.295 | 0.31 | 0.29 | 0.305 | 0.61 | 0.0 (0.0%) | 820,000 |
16 May 2003 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.61 | +0.005 (+1.67%) | 2,380,000 |
15 May 2003 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.6 | -0.01 (-3.23%) | 4,960,000 |
14 May 2003 | HKD | 0.32 | 0.33 | 0.31 | 0.31 | 0.62 | 0.0 (0.0%) | 6,545,000 |
13 May 2003 | HKD | 0.285 | 0.31 | 0.285 | 0.31 | 0.62 | +0.035 (+12.73%) | 15,510,000 |
12 May 2003 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.55 | +0.015 (+5.77%) | 1,490,000 |
9 May 2003 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.52 | +0.005 (+1.96%) | 4,205,000 |
8 May 2003 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.51 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.51 | -0.005 (-1.92%) | 2,855,000 |
6 May 2003 | HKD | 0.25 | 0.265 | 0.246 | 0.26 | 0.52 | +0.012 (+4.84%) | 3,560,000 |
5 May 2003 | HKD | 0.24 | 0.255 | 0.239 | 0.248 | 0.496 | +0.01 (+4.20%) | 2,095,000 |
2 May 2003 | HKD | 0.235 | 0.25 | 0.235 | 0.238 | 0.476 | +0.009 (+3.93%) | 2,775,000 |
1 May 2003 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.458 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.23 | 0.23 | 0.223 | 0.229 | 0.458 | 0.0 (0.0%) | 1,225,000 |
29 Apr 2003 | HKD | 0.216 | 0.248 | 0.216 | 0.229 | 0.458 | +0.023 (+11.17%) | 4,325,000 |