Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | HKD | 3.925 | 3.975 | 3.9 | 3.975 | 3.975 | +0.075 (+1.92%) | 438,000 |
31 Aug 2004 | HKD | 3.9 | 3.925 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 698,000 |
30 Aug 2004 | HKD | 3.85 | 3.95 | 3.825 | 3.9 | 3.9 | +0.05 (+1.30%) | 504,000 |
27 Aug 2004 | HKD | 3.825 | 3.85 | 3.825 | 3.85 | 3.85 | 0.0 (0.0%) | 368,000 |
26 Aug 2004 | HKD | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.1 (+2.67%) | 448,000 |
25 Aug 2004 | HKD | 3.75 | 3.775 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 452,000 |
24 Aug 2004 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 74,000 |
23 Aug 2004 | HKD | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.075 (-1.99%) | 86,000 |
20 Aug 2004 | HKD | 3.85 | 3.875 | 3.725 | 3.775 | 3.775 | +0.025 (+0.67%) | 138,000 |
19 Aug 2004 | HKD | 3.725 | 3.825 | 3.7 | 3.75 | 3.75 | +0.025 (+0.67%) | 772,000 |
18 Aug 2004 | HKD | 3.7 | 3.75 | 3.7 | 3.725 | 3.725 | 0.0 (0.0%) | 128,000 |
17 Aug 2004 | HKD | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0.0 (0.0%) | 32,000 |
16 Aug 2004 | HKD | 3.725 | 3.725 | 3.7 | 3.725 | 3.725 | 0.0 (0.0%) | 42,000 |
13 Aug 2004 | HKD | 3.725 | 3.75 | 3.7 | 3.725 | 3.725 | 0.0 (0.0%) | 228,000 |
12 Aug 2004 | HKD | 3.75 | 3.75 | 3.7 | 3.725 | 3.725 | -0.025 (-0.67%) | 166,000 |
11 Aug 2004 | HKD | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 66,000 |
10 Aug 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.75 | 3.75 | -0.075 (-1.96%) | 118,000 |
9 Aug 2004 | HKD | 3.825 | 3.825 | 3.75 | 3.825 | 3.825 | 0.0 (0.0%) | 122,000 |
6 Aug 2004 | HKD | 3.8 | 3.825 | 3.8 | 3.825 | 3.825 | 0.0 (0.0%) | 444,000 |
5 Aug 2004 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 50,000 |
4 Aug 2004 | HKD | 3.7 | 3.825 | 3.625 | 3.825 | 3.825 | +0.075 (+2%) | 244,000 |
3 Aug 2004 | HKD | 3.725 | 3.775 | 3.725 | 3.75 | 3.75 | +0.025 (+0.67%) | 670,000 |
2 Aug 2004 | HKD | 3.825 | 3.825 | 3.725 | 3.725 | 3.725 | -0.1 (-2.61%) | 122,000 |
30 Jul 2004 | HKD | 3.675 | 3.825 | 3.675 | 3.825 | 3.825 | +0.1 (+2.68%) | 2,876,000 |
29 Jul 2004 | HKD | 3.7 | 3.725 | 3.675 | 3.725 | 3.725 | +0.025 (+0.68%) | 2,182,000 |
28 Jul 2004 | HKD | 3.75 | 3.775 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,676,000 |
27 Jul 2004 | HKD | 3.75 | 3.9 | 3.725 | 3.75 | 3.75 | -0.05 (-1.32%) | 380,000 |
26 Jul 2004 | HKD | 3.725 | 3.8 | 3.675 | 3.8 | 3.8 | +0.075 (+2.01%) | 204,000 |
23 Jul 2004 | HKD | 3.75 | 3.75 | 3.7 | 3.725 | 3.725 | -0.05 (-1.32%) | 166,000 |
22 Jul 2004 | HKD | 3.725 | 3.775 | 3.725 | 3.775 | 3.775 | +0.05 (+1.34%) | 220,000 |