Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | HKD | 5.9 | 6 | 5.8 | 6 | 6 | +0.05 (+0.84%) | 672,000 |
24 Mar 2004 | HKD | 5.85 | 6 | 5.85 | 5.95 | 5.95 | -0.15 (-2.46%) | 456,000 |
23 Mar 2004 | HKD | 5.6 | 6.1 | 5.55 | 6.1 | 6.1 | +0.4 (+7.02%) | 441,000 |
22 Mar 2004 | HKD | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 267,000 |
19 Mar 2004 | HKD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 165,000 |
18 Mar 2004 | HKD | 5.7 | 5.8 | 5.7 | 5.8 | 5.8 | -0.05 (-0.85%) | 31,000 |
17 Mar 2004 | HKD | 5.7 | 5.85 | 5.65 | 5.85 | 5.85 | +0.2 (+3.54%) | 708,000 |
16 Mar 2004 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 501,000 |
15 Mar 2004 | HKD | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 122,000 |
12 Mar 2004 | HKD | 5.6 | 5.65 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 665,000 |
11 Mar 2004 | HKD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 269,000 |
10 Mar 2004 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 173,000 |
9 Mar 2004 | HKD | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 266,000 |
8 Mar 2004 | HKD | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 562,000 |
5 Mar 2004 | HKD | 5.8 | 5.9 | 5.8 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,047,000 |
4 Mar 2004 | HKD | 5.7 | 5.75 | 5.65 | 5.75 | 5.75 | +0.15 (+2.68%) | 181,000 |
3 Mar 2004 | HKD | 5.65 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 823,000 |
2 Mar 2004 | HKD | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 729,000 |
1 Mar 2004 | HKD | 5.9 | 6 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 665,000 |
27 Feb 2004 | HKD | 5.85 | 5.9 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 146,000 |
26 Feb 2004 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 5.9 | +0.2 (+3.51%) | 250,000 |
25 Feb 2004 | HKD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 285,000 |
24 Feb 2004 | HKD | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 572,000 |
23 Feb 2004 | HKD | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 460,000 |
20 Feb 2004 | HKD | 5.9 | 6 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 631,000 |
19 Feb 2004 | HKD | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 756,000 |
18 Feb 2004 | HKD | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 575,000 |
17 Feb 2004 | HKD | 6 | 6.05 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 10,608,562 |
16 Feb 2004 | HKD | 5.95 | 6.05 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 1,139,400 |
13 Feb 2004 | HKD | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | +0.1 (+1.72%) | 388,000 |