Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | HKD | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,508,000 |
23 Apr 2004 | HKD | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 468,000 |
22 Apr 2004 | HKD | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,598,000 |
21 Apr 2004 | HKD | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,364,000 |
20 Apr 2004 | HKD | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 6,580,000 |
19 Apr 2004 | HKD | 1.77 | 1.8 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,018,000 |
16 Apr 2004 | HKD | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 852,000 |
15 Apr 2004 | HKD | 1.78 | 1.82 | 1.7 | 1.82 | 1.82 | +0.04 (+2.25%) | 2,942,000 |
14 Apr 2004 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.1 (-5.32%) | 1,070,000 |
13 Apr 2004 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 1,049,400 |
12 Apr 2004 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 974,000 |
7 Apr 2004 | HKD | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 914,000 |
6 Apr 2004 | HKD | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,448,000 |
5 Apr 2004 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,294,000 |
1 Apr 2004 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 776,000 |
31 Mar 2004 | HKD | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 418,000 |
30 Mar 2004 | HKD | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 950,000 |
29 Mar 2004 | HKD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,006,000 |
26 Mar 2004 | HKD | 1.9 | 1.91 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,000,000 |
25 Mar 2004 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,282,000 |
24 Mar 2004 | HKD | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 968,600 |
23 Mar 2004 | HKD | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 838,000 |
22 Mar 2004 | HKD | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 806,000 |
19 Mar 2004 | HKD | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,338,000 |
18 Mar 2004 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,858,000 |
17 Mar 2004 | HKD | 1.97 | 2 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 6,090,000 |
16 Mar 2004 | HKD | 1.93 | 2.025 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 9,106,000 |