Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | HKD | 0.99 | 1.01 | 0.98 | 1.01 | 4.5909 | +0.03 (+3.06%) | 445,000 |
5 May 2004 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 4.4545 | -0.02 (-2%) | 115,000 |
4 May 2004 | HKD | 1 | 1 | 0.96 | 1 | 4.5454 | +0.05 (+5.26%) | 295,000 |
3 May 2004 | HKD | 1 | 1 | 0.95 | 0.95 | 4.3182 | -0.05 (-5%) | 30,000 |
30 Apr 2004 | HKD | 1 | 1.01 | 0.97 | 1 | 4.5454 | -0.02 (-1.96%) | 320,000 |
29 Apr 2004 | HKD | 0.98 | 1.02 | 0.95 | 1.02 | 4.6364 | +0.01 (+0.99%) | 835,000 |
28 Apr 2004 | HKD | 1 | 1.01 | 0.99 | 1.01 | 4.5909 | +0.01 (+1%) | 745,000 |
27 Apr 2004 | HKD | 0.98 | 1 | 0.98 | 1 | 4.5454 | +0.04 (+4.17%) | 375,000 |
26 Apr 2004 | HKD | 1.01 | 1.01 | 0.96 | 0.96 | 4.3636 | -0.05 (-4.95%) | 395,000 |
23 Apr 2004 | HKD | 1.01 | 1.03 | 0.98 | 1.01 | 4.5909 | 0.0 (0.0%) | 1,615,000 |
22 Apr 2004 | HKD | 1 | 1.01 | 0.94 | 1.01 | 4.5909 | +0.04 (+4.12%) | 995,000 |
21 Apr 2004 | HKD | 1.05 | 1.05 | 0.97 | 0.97 | 4.4091 | -0.08 (-7.62%) | 960,000 |
20 Apr 2004 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 4.7727 | -0.03 (-2.78%) | 1,689,000 |
19 Apr 2004 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 4.9091 | +0.01 (+0.93%) | 1,680,000 |
16 Apr 2004 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 4.8636 | +0.01 (+0.94%) | 620,000 |
15 Apr 2004 | HKD | 1.08 | 1.1 | 1.06 | 1.06 | 4.8182 | -0.01 (-0.93%) | 1,530,000 |
14 Apr 2004 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 4.8636 | +0.03 (+2.88%) | 1,255,000 |
13 Apr 2004 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 4.7273 | -0.01 (-0.95%) | 645,000 |
12 Apr 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 4.7727 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 4.7727 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 4.7727 | -0.01 (-0.94%) | 530,000 |
7 Apr 2004 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 4.8182 | 0.0 (0.0%) | 160,000 |
6 Apr 2004 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 4.8182 | +0.01 (+0.95%) | 1,870,000 |
5 Apr 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 4.7727 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.09 | 1.09 | 1.04 | 1.05 | 4.7727 | -0.03 (-2.78%) | 825,000 |
1 Apr 2004 | HKD | 1.05 | 1.08 | 1.04 | 1.08 | 4.9091 | +0.03 (+2.86%) | 1,830,000 |
31 Mar 2004 | HKD | 1.08 | 1.09 | 1.05 | 1.05 | 4.7727 | -0.03 (-2.78%) | 975,000 |
30 Mar 2004 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 4.9091 | -0.02 (-1.82%) | 1,495,000 |
29 Mar 2004 | HKD | 1.1 | 1.1 | 1.06 | 1.1 | 5 | +0.01 (+0.92%) | 3,040,000 |
26 Mar 2004 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 4.9545 | -0.04 (-3.54%) | 3,430,000 |