Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | HKD | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 802,080 |
16 Mar 2004 | HKD | 3.74 | 3.75 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,066,989 |
15 Mar 2004 | HKD | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,010,689 |
12 Mar 2004 | HKD | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 785,743 |
11 Mar 2004 | HKD | 3.65 | 3.72 | 3.62 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,332,477 |
10 Mar 2004 | HKD | 3.65 | 3.65 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 682,300 |
9 Mar 2004 | HKD | 3.65 | 3.68 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 708,700 |
8 Mar 2004 | HKD | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -0.09 (-2.43%) | 1,386,433 |
5 Mar 2004 | HKD | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | +0.04 (+1.09%) | 976,895 |
4 Mar 2004 | HKD | 3.66 | 3.69 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,069,800 |
3 Mar 2004 | HKD | 3.72 | 3.75 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 2,076,861 |
2 Mar 2004 | HKD | 3.8 | 3.8 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 2,213,652 |
1 Mar 2004 | HKD | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,334,267 |
27 Feb 2004 | HKD | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 924,770 |
26 Feb 2004 | HKD | 3.78 | 3.8 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,147,780 |
25 Feb 2004 | HKD | 3.87 | 3.89 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 2,196,650 |
24 Feb 2004 | HKD | 3.75 | 3.89 | 3.74 | 3.86 | 3.86 | +0.11 (+2.93%) | 5,207,663 |
23 Feb 2004 | HKD | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.1 (-2.60%) | 2,267,600 |
20 Feb 2004 | HKD | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,383,548 |
19 Feb 2004 | HKD | 3.86 | 3.89 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,178,144 |
18 Feb 2004 | HKD | 3.83 | 3.88 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,875,250 |
17 Feb 2004 | HKD | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,615,850 |
16 Feb 2004 | HKD | 3.8 | 3.81 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 1,785,447 |
13 Feb 2004 | HKD | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 1,806,617 |
12 Feb 2004 | HKD | 3.79 | 3.82 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,637,851 |
11 Feb 2004 | HKD | 3.76 | 3.8 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,043,293 |
10 Feb 2004 | HKD | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 2,621,575 |
9 Feb 2004 | HKD | 3.78 | 3.87 | 3.78 | 3.83 | 3.83 | +0.06 (+1.59%) | 2,484,312 |
6 Feb 2004 | HKD | 3.82 | 3.92 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 4,655,767 |
5 Feb 2004 | HKD | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,411,199 |