Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 2,800,000 |
28 Apr 2004 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,876,000 |
27 Apr 2004 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,262,000 |
26 Apr 2004 | HKD | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 3,656,000 |
23 Apr 2004 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 7,094,000 |
22 Apr 2004 | HKD | 1.1 | 1.12 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 7,502,000 |
21 Apr 2004 | HKD | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 6,418,000 |
20 Apr 2004 | HKD | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 6,492,000 |
19 Apr 2004 | HKD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,712,000 |
16 Apr 2004 | HKD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 3,836,000 |
15 Apr 2004 | HKD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 2,786,000 |
14 Apr 2004 | HKD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,048,000 |
13 Apr 2004 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,592,000 |
12 Apr 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,168,000 |
7 Apr 2004 | HKD | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,052,000 |
6 Apr 2004 | HKD | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,651,000 |
5 Apr 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 7,664,000 |
1 Apr 2004 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,136,000 |
31 Mar 2004 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 9,842,000 |
30 Mar 2004 | HKD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,975,000 |
29 Mar 2004 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,260,000 |
26 Mar 2004 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,922,000 |
25 Mar 2004 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,729,500 |
24 Mar 2004 | HKD | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,044,000 |
23 Mar 2004 | HKD | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,690,000 |
22 Mar 2004 | HKD | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 5,330,000 |
19 Mar 2004 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,309,000 |