Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 666,000 |
7 Jan 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 876,000 |
6 Jan 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 856,000 |
5 Jan 2004 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 744,000 |
2 Jan 2004 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 522,000 |
1 Jan 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 206,000 |
30 Dec 2003 | HKD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 712,000 |
29 Dec 2003 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 808,000 |
26 Dec 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 750,000 |
23 Dec 2003 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 588,000 |
22 Dec 2003 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 792,000 |
19 Dec 2003 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 210,000 |
18 Dec 2003 | HKD | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 520,000 |
17 Dec 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 440,000 |
16 Dec 2003 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 294,000 |
15 Dec 2003 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 376,000 |
12 Dec 2003 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 634,000 |
11 Dec 2003 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 230,000 |
10 Dec 2003 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 634,000 |
9 Dec 2003 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,256,000 |
8 Dec 2003 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 1,818,000 |
5 Dec 2003 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 350,000 |
4 Dec 2003 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 530,000 |
3 Dec 2003 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 92,000 |
2 Dec 2003 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 300,000 |
1 Dec 2003 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.03 (+3.70%) | 736,000 |
28 Nov 2003 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.03 (+3.85%) | 680,000 |