Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2003 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 996,000 |
27 Oct 2003 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,350,000 |
23 Oct 2003 | HKD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,695,000 |
22 Oct 2003 | HKD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 6,432,000 |
21 Oct 2003 | HKD | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 4,938,000 |
20 Oct 2003 | HKD | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 9,123,000 |
17 Oct 2003 | HKD | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 4,479,000 |
16 Oct 2003 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,801,000 |
15 Oct 2003 | HKD | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,286,000 |
14 Oct 2003 | HKD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,691,000 |
13 Oct 2003 | HKD | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,865,000 |
10 Oct 2003 | HKD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 5,370,000 |
9 Oct 2003 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 9,339,000 |
8 Oct 2003 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,143,000 |
7 Oct 2003 | HKD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 6,654,000 |
6 Oct 2003 | HKD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 9,009,000 |
3 Oct 2003 | HKD | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,105,000 |
2 Oct 2003 | HKD | 1.47 | 1.6 | 1.47 | 1.56 | 1.56 | +0.13 (+9.09%) | 43,518,000 |
1 Oct 2003 | HKD | 1.37 | 1.46 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 16,746,000 |
30 Sep 2003 | HKD | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | +0.07 (+5.34%) | 11,709,000 |
29 Sep 2003 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,134,000 |
26 Sep 2003 | HKD | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,554,000 |
25 Sep 2003 | HKD | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 8,412,000 |
24 Sep 2003 | HKD | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,791,000 |
23 Sep 2003 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 318,000 |
22 Sep 2003 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 885,000 |
19 Sep 2003 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 861,000 |
18 Sep 2003 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 903,000 |
17 Sep 2003 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 675,000 |
16 Sep 2003 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 603,000 |