Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | HKD | 1 | 1.02 | 0.97 | 0.99 | 4.5 | -0.01 (-1%) | 6,255,000 |
20 Oct 2004 | HKD | 1.03 | 1.03 | 0.99 | 1 | 4.5454 | -0.04 (-3.85%) | 8,105,000 |
19 Oct 2004 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 4.7273 | 0.0 (0.0%) | 4,815,000 |
18 Oct 2004 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 4.7273 | -0.02 (-1.89%) | 10,310,000 |
15 Oct 2004 | HKD | 1.03 | 1.07 | 1.03 | 1.06 | 4.8182 | +0.02 (+1.92%) | 17,315,000 |
14 Oct 2004 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 4.7273 | 0.0 (0.0%) | 15,060,000 |
13 Oct 2004 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 4.7273 | -0.02 (-1.89%) | 7,340,000 |
12 Oct 2004 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 4.8182 | -0.02 (-1.85%) | 8,960,000 |
11 Oct 2004 | HKD | 1.01 | 1.09 | 0.99 | 1.08 | 4.9091 | +0.07 (+6.93%) | 17,325,000 |
8 Oct 2004 | HKD | 0.96 | 1.02 | 0.95 | 1.01 | 4.5909 | +0.05 (+5.21%) | 42,845,000 |
7 Oct 2004 | HKD | 0.97 | 1 | 0.94 | 0.96 | 4.3636 | -0.01 (-1.03%) | 21,640,000 |
6 Oct 2004 | HKD | 1.01 | 1.01 | 0.95 | 0.97 | 4.4091 | -0.03 (-3%) | 13,010,000 |
5 Oct 2004 | HKD | 0.88 | 1.01 | 0.87 | 1 | 4.5454 | +0.13 (+14.94%) | 35,875,000 |
4 Oct 2004 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 3.9545 | +0.03 (+3.57%) | 5,775,000 |
1 Oct 2004 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 3.8182 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 3.8182 | -0.02 (-2.33%) | 1,520,000 |
29 Sep 2004 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 3.9091 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 3.9091 | +0.01 (+1.18%) | 1,515,000 |
27 Sep 2004 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 3.8636 | 0.0 (0.0%) | 520,000 |
24 Sep 2004 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 3.8636 | -0.01 (-1.16%) | 3,105,000 |
23 Sep 2004 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 3.9091 | 0.0 (0.0%) | 2,220,000 |
22 Sep 2004 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 3.9091 | -0.02 (-2.27%) | 1,365,000 |
21 Sep 2004 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 4 | 0.0 (0.0%) | 1,850,000 |
20 Sep 2004 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 4 | +0.02 (+2.33%) | 4,470,000 |
17 Sep 2004 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 3.9091 | +0.01 (+1.18%) | 3,840,000 |
16 Sep 2004 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 3.8636 | +0.03 (+3.66%) | 2,850,000 |
15 Sep 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 3.7273 | -0.01 (-1.20%) | 415,000 |
14 Sep 2004 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 3.7727 | 0.0 (0.0%) | 960,000 |
13 Sep 2004 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 3.7727 | -0.01 (-1.19%) | 945,000 |
10 Sep 2004 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 3.8182 | 0.0 (0.0%) | 580,000 |