Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 125,000 |
8 Sep 2004 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 235,000 |
7 Sep 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 20,000 |
6 Sep 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
3 Sep 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 53,000 |
2 Sep 2004 | HKD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 62,000 |
1 Sep 2004 | HKD | 5.55 | 5.6 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 142,000 |
31 Aug 2004 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 20,000 |
30 Aug 2004 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
27 Aug 2004 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 47,000 |
26 Aug 2004 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 29,000 |
25 Aug 2004 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 32,000 |
24 Aug 2004 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.1 (+1.83%) | 28,000 |
23 Aug 2004 | HKD | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 38,000 |
20 Aug 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,000 |
19 Aug 2004 | HKD | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 168,000 |
18 Aug 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 360,000 |
17 Aug 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 22,000 |
16 Aug 2004 | HKD | 5.6 | 5.65 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 56,000 |
13 Aug 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 10,000 |
12 Aug 2004 | HKD | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 23,000 |
11 Aug 2004 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 7,000 |
10 Aug 2004 | HKD | 5.7 | 5.8 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 114,000 |
9 Aug 2004 | HKD | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | -0.15 (-2.56%) | 24,000 |
6 Aug 2004 | HKD | 5.6 | 5.85 | 5.6 | 5.85 | 5.85 | +0.2 (+3.54%) | 292,000 |
5 Aug 2004 | HKD | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | +0.15 (+2.73%) | 190,000 |
4 Aug 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 238,000 |
3 Aug 2004 | HKD | 5.6 | 5.65 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 160,000 |
2 Aug 2004 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 124,000 |
30 Jul 2004 | HKD | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 114,000 |