Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2003 | HKD | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,776,000 |
16 Jun 2003 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 957,000 |
13 Jun 2003 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,695,000 |
12 Jun 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,051,000 |
11 Jun 2003 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,239,000 |
10 Jun 2003 | HKD | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 795,000 |
9 Jun 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 315,000 |
6 Jun 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,634,000 |
5 Jun 2003 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,271,000 |
4 Jun 2003 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,506,000 |
3 Jun 2003 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 933,000 |
2 Jun 2003 | HKD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,359,000 |
30 May 2003 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,506,000 |
29 May 2003 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,062,000 |
28 May 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,326,000 |
27 May 2003 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,518,000 |
26 May 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,245,000 |
23 May 2003 | HKD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 3,414,000 |
22 May 2003 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 624,000 |
21 May 2003 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 354,000 |
20 May 2003 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 60,000 |
19 May 2003 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 150,000 |
16 May 2003 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 84,000 |
14 May 2003 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 198,000 |
13 May 2003 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 339,000 |
12 May 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 264,000 |
9 May 2003 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 255,000 |
8 May 2003 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 192,000 |
7 May 2003 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 234,000 |
6 May 2003 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 180,000 |