Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 204,000 |
30 Jul 2003 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 303,000 |
29 Jul 2003 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 156,000 |
28 Jul 2003 | HKD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,290,000 |
25 Jul 2003 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 711,000 |
24 Jul 2003 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 675,000 |
23 Jul 2003 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 786,000 |
22 Jul 2003 | HKD | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,845,000 |
21 Jul 2003 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 540,000 |
18 Jul 2003 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,458,000 |
17 Jul 2003 | HKD | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,908,000 |
16 Jul 2003 | HKD | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,710,000 |
15 Jul 2003 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,413,000 |
14 Jul 2003 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,583,000 |
11 Jul 2003 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,692,000 |
10 Jul 2003 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,005,000 |
9 Jul 2003 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 5,667,000 |
8 Jul 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 783,000 |
7 Jul 2003 | HKD | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 726,000 |
4 Jul 2003 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 243,000 |
3 Jul 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,089,000 |
2 Jul 2003 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,403,000 |
1 Jul 2003 | HKD | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 999,000 |
30 Jun 2003 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,749,000 |
27 Jun 2003 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,554,000 |
26 Jun 2003 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 399,000 |
25 Jun 2003 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,260,000 |
24 Jun 2003 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 816,000 |
23 Jun 2003 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 279,000 |
20 Jun 2003 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,953,000 |