Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | HKD | 0.9 | 0.9 | 0.82 | 0.86 | 3.9091 | -0.04 (-4.44%) | 1,640,000 |
16 Jun 2004 | HKD | 0.9 | 0.9 | 0.85 | 0.9 | 4.0909 | +0.01 (+1.12%) | 2,205,000 |
15 Jun 2004 | HKD | 0.88 | 0.89 | 0.82 | 0.89 | 4.0455 | +0.01 (+1.14%) | 955,000 |
14 Jun 2004 | HKD | 0.89 | 0.9 | 0.86 | 0.88 | 4 | +0.01 (+1.15%) | 1,520,000 |
11 Jun 2004 | HKD | 0.91 | 0.91 | 0.85 | 0.87 | 3.9545 | -0.01 (-1.14%) | 1,350,000 |
10 Jun 2004 | HKD | 0.93 | 0.93 | 0.88 | 0.88 | 4 | -0.01 (-1.12%) | 765,000 |
9 Jun 2004 | HKD | 0.87 | 0.95 | 0.87 | 0.89 | 4.0455 | +0.02 (+2.30%) | 1,795,000 |
8 Jun 2004 | HKD | 0.94 | 0.95 | 0.86 | 0.87 | 3.9545 | -0.07 (-7.45%) | 2,775,000 |
7 Jun 2004 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 4.2727 | -0.01 (-1.05%) | 1,505,000 |
4 Jun 2004 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 4.3182 | -0.04 (-4.04%) | 1,560,000 |
3 Jun 2004 | HKD | 1 | 1 | 0.97 | 0.99 | 4.5 | -0.02 (-1.98%) | 855,000 |
2 Jun 2004 | HKD | 1 | 1.01 | 1 | 1.01 | 4.5909 | +0.01 (+1%) | 250,000 |
1 Jun 2004 | HKD | 1.02 | 1.02 | 1 | 1 | 4.5454 | 0.0 (0.0%) | 425,000 |
31 May 2004 | HKD | 1.01 | 1.01 | 1 | 1 | 4.5454 | +0.01 (+1.01%) | 720,000 |
28 May 2004 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 4.5 | -0.02 (-1.98%) | 3,405,000 |
27 May 2004 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 4.5909 | +0.03 (+3.06%) | 1,370,000 |
26 May 2004 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 4.4545 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 4.4545 | -0.03 (-2.97%) | 1,215,000 |
24 May 2004 | HKD | 1.05 | 1.05 | 1 | 1.01 | 4.5909 | -0.01 (-0.98%) | 675,000 |
21 May 2004 | HKD | 1 | 1.02 | 1 | 1.02 | 4.6364 | +0.02 (+2%) | 1,575,000 |
20 May 2004 | HKD | 1 | 1.01 | 0.97 | 1 | 4.5454 | 0.0 (0.0%) | 320,000 |
19 May 2004 | HKD | 1 | 1 | 0.98 | 1 | 4.5454 | +0.02 (+2.04%) | 1,055,000 |
18 May 2004 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 4.4545 | +0.01 (+1.03%) | 680,000 |
17 May 2004 | HKD | 1.01 | 1.01 | 0.92 | 0.97 | 4.4091 | -0.03 (-3%) | 725,000 |
14 May 2004 | HKD | 1.04 | 1.04 | 0.95 | 1 | 4.5454 | -0.04 (-3.85%) | 825,000 |
13 May 2004 | HKD | 1.05 | 1.05 | 1.01 | 1.04 | 4.7273 | +0.02 (+1.96%) | 955,000 |
12 May 2004 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 4.6364 | -0.01 (-0.97%) | 690,000 |
11 May 2004 | HKD | 1 | 1.03 | 1 | 1.03 | 4.6818 | +0.03 (+3%) | 1,195,000 |
10 May 2004 | HKD | 1.05 | 1.05 | 0.96 | 1 | 4.5454 | -0.02 (-1.96%) | 2,585,000 |
7 May 2004 | HKD | 1.02 | 1.03 | 1 | 1.02 | 4.6364 | +0.01 (+0.99%) | 880,000 |