Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 408,000 |
10 Sep 2003 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 432,000 |
9 Sep 2003 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 765,000 |
8 Sep 2003 | HKD | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 972,000 |
5 Sep 2003 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,353,000 |
4 Sep 2003 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 153,000 |
3 Sep 2003 | HKD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 315,000 |
2 Sep 2003 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 405,000 |
1 Sep 2003 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 729,000 |
29 Aug 2003 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 540,000 |
28 Aug 2003 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 282,000 |
27 Aug 2003 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 630,000 |
26 Aug 2003 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 567,000 |
25 Aug 2003 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 453,000 |
22 Aug 2003 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,119,000 |
21 Aug 2003 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 783,000 |
20 Aug 2003 | HKD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 909,000 |
19 Aug 2003 | HKD | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,395,000 |
18 Aug 2003 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,377,000 |
15 Aug 2003 | HKD | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,423,000 |
14 Aug 2003 | HKD | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 4,995,000 |
13 Aug 2003 | HKD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.06 (+5.08%) | 4,344,000 |
12 Aug 2003 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 120,000 |
11 Aug 2003 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 219,000 |
8 Aug 2003 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 354,000 |
7 Aug 2003 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 306,000 |
6 Aug 2003 | HKD | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 927,000 |
5 Aug 2003 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,086,000 |
4 Aug 2003 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 507,000 |
1 Aug 2003 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 408,000 |