Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | HKD | 4.175 | 4.225 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 138,000 |
12 Mar 2004 | HKD | 4.325 | 4.325 | 4.1 | 4.2 | 4.2 | -0.125 (-2.89%) | 1,256,000 |
11 Mar 2004 | HKD | 4.4 | 4.425 | 4.275 | 4.325 | 4.325 | -0.1 (-2.26%) | 1,076,000 |
10 Mar 2004 | HKD | 4.5 | 4.5 | 4.4 | 4.425 | 4.425 | -0.075 (-1.67%) | 384,000 |
9 Mar 2004 | HKD | 4.45 | 4.525 | 4.45 | 4.5 | 4.5 | +0.025 (+0.56%) | 476,000 |
8 Mar 2004 | HKD | 4.575 | 4.625 | 4.475 | 4.475 | 4.475 | +0.075 (+1.70%) | 284,000 |
5 Mar 2004 | HKD | 4.425 | 4.45 | 4.4 | 4.4 | 4.4 | -0.025 (-0.56%) | 276,000 |
4 Mar 2004 | HKD | 4.625 | 4.625 | 4.35 | 4.425 | 4.425 | -0.15 (-3.28%) | 302,000 |
3 Mar 2004 | HKD | 4.525 | 4.6 | 4.525 | 4.575 | 4.575 | +0.05 (+1.10%) | 110,000 |
2 Mar 2004 | HKD | 4.5 | 4.55 | 4.4 | 4.525 | 4.525 | +0.225 (+5.23%) | 1,102,000 |
1 Mar 2004 | HKD | 4.725 | 4.725 | 4.225 | 4.3 | 4.3 | -0.4 (-8.51%) | 2,476,000 |
27 Feb 2004 | HKD | 4.95 | 5 | 4.6 | 4.7 | 4.7 | -0.3 (-6%) | 2,030,000 |
26 Feb 2004 | HKD | 4.825 | 5.05 | 4.825 | 5 | 5 | +0.175 (+3.63%) | 748,000 |
25 Feb 2004 | HKD | 4.8 | 4.875 | 4.8 | 4.825 | 4.825 | +0.025 (+0.52%) | 782,000 |
24 Feb 2004 | HKD | 4.95 | 4.95 | 4.8 | 4.8 | 4.8 | -0.125 (-2.54%) | 1,696,000 |
23 Feb 2004 | HKD | 4.9 | 5.1 | 4.9 | 4.925 | 4.925 | +0.025 (+0.51%) | 2,066,000 |
20 Feb 2004 | HKD | 4.9 | 5.05 | 4.825 | 4.9 | 4.9 | +0.075 (+1.55%) | 1,376,000 |
19 Feb 2004 | HKD | 4.8 | 4.95 | 4.8 | 4.825 | 4.825 | +0.15 (+3.21%) | 152,000 |
18 Feb 2004 | HKD | 4.65 | 4.7 | 4.575 | 4.675 | 4.675 | +0.075 (+1.63%) | 1,326,000 |
17 Feb 2004 | HKD | 4.475 | 4.65 | 4.475 | 4.6 | 4.6 | +0.075 (+1.66%) | 1,610,000 |
16 Feb 2004 | HKD | 4.35 | 4.75 | 4.35 | 4.525 | 4.525 | +0.2 (+4.62%) | 472,000 |
13 Feb 2004 | HKD | 4.3 | 4.325 | 4.275 | 4.325 | 4.325 | +0.025 (+0.58%) | 613,300 |
12 Feb 2004 | HKD | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 392,000 |
11 Feb 2004 | HKD | 4.15 | 4.325 | 4.15 | 4.25 | 4.25 | +0.125 (+3.03%) | 1,291,000 |
10 Feb 2004 | HKD | 4.075 | 4.225 | 4 | 4.125 | 4.125 | 0.0 (0.0%) | 2,464,000 |
9 Feb 2004 | HKD | 4.05 | 4.15 | 4 | 4.125 | 4.125 | +0.025 (+0.61%) | 324,000 |
6 Feb 2004 | HKD | 3.975 | 4.15 | 3.875 | 4.1 | 4.1 | +0.25 (+6.49%) | 3,262,000 |
5 Feb 2004 | HKD | 3.75 | 4 | 3.75 | 3.85 | 3.85 | +0.175 (+4.76%) | 2,106,000 |
4 Feb 2004 | HKD | 3.35 | 3.7 | 3.35 | 3.675 | 3.675 | +0.125 (+3.52%) | 4,540,000 |
3 Feb 2004 | HKD | 3.35 | 3.6 | 3.35 | 3.55 | 3.55 | +0.025 (+0.71%) | 1,860,000 |