Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | HKD | 5.7 | 5.7 | 5.55 | 5.6 | 5.6 | -0.1 (-1.75%) | 208,000 |
16 Jun 2004 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 70,000 |
15 Jun 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 60,000 |
14 Jun 2004 | HKD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 120,400 |
11 Jun 2004 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 30,000 |
10 Jun 2004 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 39,000 |
9 Jun 2004 | HKD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 272,000 |
8 Jun 2004 | HKD | 5.8 | 5.85 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 186,000 |
7 Jun 2004 | HKD | 5.7 | 5.8 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 377,000 |
4 Jun 2004 | HKD | 5.65 | 5.7 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 70,000 |
3 Jun 2004 | HKD | 5.7 | 5.75 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 219,000 |
2 Jun 2004 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 84,000 |
1 Jun 2004 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | +0.15 (+2.68%) | 246,000 |
31 May 2004 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 7,000 |
28 May 2004 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 177,000 |
27 May 2004 | HKD | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 274,300 |
26 May 2004 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 177,000 |
24 May 2004 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | +0.2 (+3.67%) | 162,900 |
21 May 2004 | HKD | 5.35 | 5.45 | 5.3 | 5.45 | 5.45 | +0.15 (+2.83%) | 44,000 |
20 May 2004 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 52,000 |
19 May 2004 | HKD | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | +0.25 (+4.85%) | 52,000 |
18 May 2004 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 62,000 |
17 May 2004 | HKD | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -0.2 (-3.74%) | 449,000 |
14 May 2004 | HKD | 5.4 | 5.4 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 668,000 |
13 May 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.15 (-2.70%) | 536,000 |
12 May 2004 | HKD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 21,000 |
11 May 2004 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 107,000 |
10 May 2004 | HKD | 5.55 | 5.6 | 5.45 | 5.5 | 5.5 | -0.15 (-2.65%) | 528,000 |
7 May 2004 | HKD | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 419,000 |