Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 3.5909 | -0.01 (-1.25%) | 350,000 |
28 Jul 2004 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 3.6364 | +0.01 (+1.27%) | 480,000 |
27 Jul 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 3.5909 | -0.01 (-1.25%) | 825,000 |
26 Jul 2004 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 3.6364 | 0.0 (0.0%) | 640,000 |
23 Jul 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 3.6364 | +0.01 (+1.27%) | 440,000 |
22 Jul 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 3.5909 | -0.02 (-2.47%) | 1,165,000 |
21 Jul 2004 | HKD | 0.8 | 0.87 | 0.8 | 0.81 | 3.6818 | +0.03 (+3.85%) | 4,740,000 |
20 Jul 2004 | HKD | 0.83 | 0.83 | 0.78 | 0.78 | 3.5455 | -0.04 (-4.88%) | 2,445,000 |
19 Jul 2004 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 3.7273 | +0.03 (+3.80%) | 4,365,000 |
16 Jul 2004 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 3.5909 | -0.01 (-1.25%) | 1,185,000 |
15 Jul 2004 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 3.6364 | -0.01 (-1.23%) | 405,000 |
14 Jul 2004 | HKD | 0.82 | 0.85 | 0.78 | 0.81 | 3.6818 | -0.07 (-7.95%) | 4,540,000 |
13 Jul 2004 | HKD | 0.88 | 0.88 | 0.85 | 0.88 | 4 | -0.04 (-4.35%) | 1,875,000 |
12 Jul 2004 | HKD | 0.93 | 0.93 | 0.89 | 0.92 | 4.1818 | 0.0 (0.0%) | 1,245,000 |
9 Jul 2004 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 4.1818 | 0.0 (0.0%) | 215,000 |
8 Jul 2004 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 4.1818 | -0.01 (-1.08%) | 1,050,000 |
7 Jul 2004 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 4.2273 | 0.0 (0.0%) | 1,475,000 |
6 Jul 2004 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 4.2273 | -0.01 (-1.06%) | 1,445,000 |
5 Jul 2004 | HKD | 0.91 | 0.96 | 0.91 | 0.94 | 4.2727 | +0.03 (+3.30%) | 18,620,000 |
2 Jul 2004 | HKD | 0.89 | 0.91 | 0.88 | 0.91 | 4.1364 | +0.02 (+2.25%) | 2,290,000 |
1 Jul 2004 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 4.0455 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 4.0455 | +0.03 (+3.49%) | 1,561,000 |
29 Jun 2004 | HKD | 0.89 | 0.91 | 0.86 | 0.86 | 3.9091 | -0.03 (-3.37%) | 1,185,000 |
28 Jun 2004 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 4.0455 | 0.0 (0.0%) | 0 |
25 Jun 2004 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 4.0455 | -0.01 (-1.11%) | 1,780,000 |
24 Jun 2004 | HKD | 0.92 | 0.93 | 0.9 | 0.9 | 4.0909 | -0.01 (-1.10%) | 11,225,000 |
23 Jun 2004 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 4.1364 | +0.03 (+3.41%) | 4,105,000 |
22 Jun 2004 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 4 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.85 | 0.88 | 0.83 | 0.88 | 4 | +0.03 (+3.53%) | 1,025,000 |
18 Jun 2004 | HKD | 0.86 | 0.86 | 0.81 | 0.85 | 3.8636 | -0.01 (-1.16%) | 1,135,000 |