Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,592,000 |
4 Feb 2004 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 828,000 |
3 Feb 2004 | HKD | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 136,000 |
2 Feb 2004 | HKD | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 4,936,000 |
30 Jan 2004 | HKD | 1.72 | 1.8 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,340,000 |
29 Jan 2004 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,868,000 |
28 Jan 2004 | HKD | 1.73 | 1.76 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 2,690,000 |
27 Jan 2004 | HKD | 1.8 | 1.81 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,412,000 |
26 Jan 2004 | HKD | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 952,000 |
23 Jan 2004 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | +0.09 (+5.11%) | 5,532,000 |
20 Jan 2004 | HKD | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 7,304,000 |
19 Jan 2004 | HKD | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 5,336,000 |
16 Jan 2004 | HKD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 7,712,000 |
15 Jan 2004 | HKD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 6,408,000 |
14 Jan 2004 | HKD | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,404,000 |
13 Jan 2004 | HKD | 1.7 | 1.73 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 5,744,000 |
12 Jan 2004 | HKD | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 1,932,000 |
9 Jan 2004 | HKD | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | +0.05 (+2.91%) | 7,216,000 |
8 Jan 2004 | HKD | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 10,536,000 |
7 Jan 2004 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 7,920,000 |
6 Jan 2004 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.06 (+3.82%) | 3,860,000 |
5 Jan 2004 | HKD | 1.53 | 1.6 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 280,000 |
2 Jan 2004 | HKD | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 420,000 |
1 Jan 2004 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 160,000 |
30 Dec 2003 | HKD | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,328,000 |
29 Dec 2003 | HKD | 1.52 | 1.62 | 1.51 | 1.61 | 1.61 | +0.09 (+5.92%) | 2,528,000 |
26 Dec 2003 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |