Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2003 | HKD | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,178,000 |
28 May 2003 | HKD | 2.025 | 2.025 | 1.96 | 1.97 | 1.97 | -0.055 (-2.72%) | 3,418,000 |
27 May 2003 | HKD | 1.99 | 2.05 | 1.93 | 2.025 | 2.025 | +0.045 (+2.27%) | 7,470,000 |
26 May 2003 | HKD | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | +0.11 (+5.88%) | 10,194,000 |
23 May 2003 | HKD | 1.9 | 1.91 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 5,838,000 |
22 May 2003 | HKD | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 8,244,000 |
21 May 2003 | HKD | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | +0.09 (+5.08%) | 13,046,000 |
20 May 2003 | HKD | 1.77 | 1.8 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 4,142,000 |
19 May 2003 | HKD | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 3,508,000 |
16 May 2003 | HKD | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,034,000 |
15 May 2003 | HKD | 1.71 | 1.75 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,604,000 |
14 May 2003 | HKD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 5,102,000 |
13 May 2003 | HKD | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 6,582,000 |
12 May 2003 | HKD | 1.7 | 1.72 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,582,000 |
9 May 2003 | HKD | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 5,668,000 |
8 May 2003 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 4,150,000 |
6 May 2003 | HKD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 1,060,000 |
5 May 2003 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,104,000 |
2 May 2003 | HKD | 1.78 | 1.82 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,586,000 |
1 May 2003 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,286,000 |
29 Apr 2003 | HKD | 1.73 | 1.81 | 1.73 | 1.8 | 1.8 | +0.08 (+4.65%) | 7,548,000 |
28 Apr 2003 | HKD | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 3,506,000 |
25 Apr 2003 | HKD | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 7,276,000 |
24 Apr 2003 | HKD | 1.61 | 1.69 | 1.6 | 1.68 | 1.68 | +0.05 (+3.07%) | 3,556,000 |
23 Apr 2003 | HKD | 1.79 | 1.8 | 1.61 | 1.63 | 1.63 | -0.18 (-9.94%) | 4,878,000 |
22 Apr 2003 | HKD | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 1,477,000 |
21 Apr 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |