Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 8,118,000 |
16 Jun 2004 | HKD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 12,184,000 |
15 Jun 2004 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 9,652,000 |
14 Jun 2004 | HKD | 0.95 | 0.95 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 12,500,000 |
11 Jun 2004 | HKD | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 5,524,000 |
10 Jun 2004 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 4,276,800 |
9 Jun 2004 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 12,456,000 |
8 Jun 2004 | HKD | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 13,736,000 |
7 Jun 2004 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.05 (+5.38%) | 11,960,000 |
4 Jun 2004 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 4,700,000 |
3 Jun 2004 | HKD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 11,004,000 |
2 Jun 2004 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 5,248,000 |
1 Jun 2004 | HKD | 0.99 | 1 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 11,072,000 |
31 May 2004 | HKD | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 10,496,000 |
28 May 2004 | HKD | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 26,810,000 |
27 May 2004 | HKD | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | +0.07 (+7.45%) | 33,062,000 |
26 May 2004 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 24,640,000 |
24 May 2004 | HKD | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | +0.09 (+10%) | 40,674,000 |
21 May 2004 | HKD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 16,816,000 |
20 May 2004 | HKD | 0.88 | 0.9 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 22,868,000 |
19 May 2004 | HKD | 0.81 | 0.89 | 0.8 | 0.88 | 0.88 | +0.09 (+11.39%) | 42,436,000 |
18 May 2004 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 33,828,000 |
17 May 2004 | HKD | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -0.07 (-8.43%) | 28,417,670 |
14 May 2004 | HKD | 0.9 | 0.91 | 0.81 | 0.83 | 0.83 | -0.06 (-6.74%) | 20,024,000 |
13 May 2004 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 11,678,000 |
12 May 2004 | HKD | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 16,092,000 |
11 May 2004 | HKD | 0.9 | 0.94 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 9,836,000 |
10 May 2004 | HKD | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -0.11 (-11%) | 23,460,000 |
7 May 2004 | HKD | 1.02 | 1.02 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 13,916,000 |