Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | HKD | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 480,000 |
27 Sep 2004 | HKD | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 612,000 |
24 Sep 2004 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 780,000 |
23 Sep 2004 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 882,000 |
22 Sep 2004 | HKD | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 412,200 |
21 Sep 2004 | HKD | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 558,000 |
20 Sep 2004 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 470,000 |
17 Sep 2004 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 330,000 |
16 Sep 2004 | HKD | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 532,000 |
15 Sep 2004 | HKD | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 815,400 |
14 Sep 2004 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 586,000 |
13 Sep 2004 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 634,000 |
10 Sep 2004 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 344,000 |
9 Sep 2004 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 404,000 |
8 Sep 2004 | HKD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 774,000 |
7 Sep 2004 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 490,000 |
6 Sep 2004 | HKD | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 682,000 |
3 Sep 2004 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,980,000 |
2 Sep 2004 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 656,000 |
1 Sep 2004 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,710,000 |
31 Aug 2004 | HKD | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 568,000 |
30 Aug 2004 | HKD | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 868,000 |
27 Aug 2004 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,794,000 |
26 Aug 2004 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,940,000 |
25 Aug 2004 | HKD | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,088,000 |
24 Aug 2004 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 906,000 |
23 Aug 2004 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,304,000 |
20 Aug 2004 | HKD | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 806,000 |
19 Aug 2004 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 826,000 |
18 Aug 2004 | HKD | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.02 (+1.15%) | 782,000 |