Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 2.1 | 2.125 | 2 | 2.075 | 2.075 | 0.0 (0.0%) | 15,708,000 |
9 Jul 2003 | HKD | 1.97 | 2.1 | 1.97 | 2.075 | 2.075 | +0.115 (+5.87%) | 23,612,000 |
8 Jul 2003 | HKD | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 6,128,000 |
7 Jul 2003 | HKD | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 2,536,000 |
4 Jul 2003 | HKD | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,752,000 |
3 Jul 2003 | HKD | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | +0.04 (+2.07%) | 2,216,000 |
2 Jul 2003 | HKD | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,329,000 |
1 Jul 2003 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 3,968,000 |
27 Jun 2003 | HKD | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 4,950,000 |
26 Jun 2003 | HKD | 1.95 | 1.95 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 2,484,000 |
25 Jun 2003 | HKD | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 4,497,600 |
24 Jun 2003 | HKD | 1.93 | 1.96 | 1.88 | 1.92 | 1.92 | -0.03 (-1.54%) | 4,752,000 |
23 Jun 2003 | HKD | 1.96 | 2.05 | 1.95 | 1.95 | 1.95 | +0.02 (+1.04%) | 10,492,000 |
20 Jun 2003 | HKD | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,746,000 |
19 Jun 2003 | HKD | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 6,698,000 |
18 Jun 2003 | HKD | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,974,000 |
17 Jun 2003 | HKD | 2.025 | 2.025 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 4,338,000 |
16 Jun 2003 | HKD | 2.025 | 2.075 | 1.96 | 1.99 | 1.99 | -0.035 (-1.73%) | 9,650,000 |
13 Jun 2003 | HKD | 1.97 | 2.075 | 1.96 | 2.025 | 2.025 | +0.065 (+3.32%) | 16,458,000 |
12 Jun 2003 | HKD | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | +0.05 (+2.62%) | 6,926,000 |
11 Jun 2003 | HKD | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,762,000 |
10 Jun 2003 | HKD | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 3,502,000 |
9 Jun 2003 | HKD | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,594,000 |
6 Jun 2003 | HKD | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 1,528,000 |
5 Jun 2003 | HKD | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 5,434,000 |
4 Jun 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,144,000 |
2 Jun 2003 | HKD | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 4,136,000 |
30 May 2003 | HKD | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 5,448,000 |