Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | HKD | 2.1571 | 2.1571 | 2.0286 | 2.0429 | 2.0429 | -0.214 (-9.49%) | 520,380 |
9 Jul 2004 | HKD | 2.2429 | 2.2643 | 2.2357 | 2.2571 | 2.2571 | -0.014 (-0.63%) | 38,780 |
8 Jul 2004 | HKD | 2.2786 | 2.2786 | 2.2357 | 2.2714 | 2.2714 | 0.0 (0.0%) | 31,640 |
7 Jul 2004 | HKD | 2.2643 | 2.2857 | 2.2286 | 2.2714 | 2.2714 | 0.0 (0.0%) | 49,980 |
6 Jul 2004 | HKD | 2.2571 | 2.2786 | 2.25 | 2.2714 | 2.2714 | +0.014 (+0.63%) | 154,280 |
5 Jul 2004 | HKD | 2.2571 | 2.2571 | 2.2357 | 2.2571 | 2.2571 | +0.007 (+0.32%) | 58,100 |
2 Jul 2004 | HKD | 2.2429 | 2.2714 | 2.2286 | 2.25 | 2.25 | -0.021 (-0.94%) | 44,800 |
1 Jul 2004 | HKD | 2.2 | 2.2714 | 2.2 | 2.2714 | 2.2714 | +0.057 (+2.58%) | 173,320 |
30 Jun 2004 | HKD | 2.2286 | 2.2286 | 2.2 | 2.2143 | 2.2143 | -0.007 (-0.32%) | 102,760 |
29 Jun 2004 | HKD | 2.2214 | 2.2214 | 2.1643 | 2.2214 | 2.2214 | +0.05 (+2.30%) | 56,345 |
28 Jun 2004 | HKD | 2.1857 | 2.2143 | 2.1571 | 2.1714 | 2.1714 | -0.079 (-3.49%) | 29,260 |
25 Jun 2004 | HKD | 2.2143 | 2.2786 | 2.2 | 2.25 | 2.25 | -0.029 (-1.26%) | 53,340 |
24 Jun 2004 | HKD | 2.2786 | 2.2786 | 2.2286 | 2.2786 | 2.2786 | +0.021 (+0.95%) | 19,180 |
23 Jun 2004 | HKD | 2.2714 | 2.2714 | 2.2143 | 2.2571 | 2.2571 | -0.029 (-1.25%) | 26,880 |
22 Jun 2004 | HKD | 2.2143 | 2.2857 | 2.2143 | 2.2857 | 2.2857 | +0.071 (+3.22%) | 97,720 |
21 Jun 2004 | HKD | 2.1929 | 2.2143 | 2.1571 | 2.2143 | 2.2143 | -0.007 (-0.32%) | 103,460 |
18 Jun 2004 | HKD | 2.3071 | 2.3071 | 2.1857 | 2.2214 | 2.2214 | -0.086 (-3.71%) | 50,680 |
17 Jun 2004 | HKD | 2.3071 | 2.35 | 2.2857 | 2.3071 | 2.3071 | -0.036 (-1.53%) | 95,620 |
16 Jun 2004 | HKD | 2.3 | 2.3571 | 2.2929 | 2.3429 | 2.3429 | +0.007 (+0.31%) | 59,981 |
15 Jun 2004 | HKD | 2.3214 | 2.3357 | 2.3071 | 2.3357 | 2.3357 | +0.029 (+1.24%) | 68,180 |
14 Jun 2004 | HKD | 2.35 | 2.3571 | 2.2929 | 2.3071 | 2.3071 | -0.107 (-4.44%) | 109,620 |
11 Jun 2004 | HKD | 2.45 | 2.45 | 2.3857 | 2.4143 | 2.4143 | 0.0 (0.0%) | 53,480 |
10 Jun 2004 | HKD | 2.3857 | 2.4286 | 2.3857 | 2.4143 | 2.4143 | -0.036 (-1.46%) | 92,120 |
9 Jun 2004 | HKD | 2.5286 | 2.5286 | 2.4071 | 2.45 | 2.45 | -0.029 (-1.15%) | 59,780 |
8 Jun 2004 | HKD | 2.4643 | 2.4786 | 2.4357 | 2.4786 | 2.4786 | -0.036 (-1.42%) | 51,941 |
7 Jun 2004 | HKD | 2.4786 | 2.5143 | 2.4429 | 2.5143 | 2.5143 | -0.014 (-0.57%) | 54,880 |
4 Jun 2004 | HKD | 2.5429 | 2.5429 | 2.5 | 2.5286 | 2.5286 | -0.014 (-0.56%) | 48,483 |
3 Jun 2004 | HKD | 2.6071 | 2.6071 | 2.5071 | 2.5429 | 2.5429 | -0.057 (-2.20%) | 55,566 |
2 Jun 2004 | HKD | 2.6 | 2.6071 | 2.5571 | 2.6 | 2.6 | 0.0 (0.0%) | 90,216 |
1 Jun 2004 | HKD | 2.5571 | 2.6071 | 2.5571 | 2.6 | 2.6 | +0.036 (+1.39%) | 127,596 |