Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 19,512,000 |
5 May 2004 | HKD | 1.01 | 1.02 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 27,668,300 |
4 May 2004 | HKD | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | +0.1 (+10.99%) | 20,520,000 |
3 May 2004 | HKD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 6,762,000 |
30 Apr 2004 | HKD | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -0.03 (-3.19%) | 23,524,000 |
29 Apr 2004 | HKD | 0.95 | 0.95 | 0.9 | 0.94 | 0.94 | -0.06 (-6%) | 37,708,000 |
28 Apr 2004 | HKD | 1.06 | 1.07 | 0.99 | 1 | 1 | -0.06 (-5.66%) | 21,300,000 |
27 Apr 2004 | HKD | 1.08 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,070,000 |
26 Apr 2004 | HKD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 12,371,000 |
23 Apr 2004 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 22,225,000 |
22 Apr 2004 | HKD | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 28,374,000 |
21 Apr 2004 | HKD | 1.2 | 1.2 | 1.07 | 1.08 | 1.08 | -0.15 (-12.20%) | 30,578,000 |
20 Apr 2004 | HKD | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -0.09 (-6.82%) | 11,884,000 |
19 Apr 2004 | HKD | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 8,792,000 |
16 Apr 2004 | HKD | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 10,007,000 |
15 Apr 2004 | HKD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 9,036,000 |
14 Apr 2004 | HKD | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 10,848,000 |
13 Apr 2004 | HKD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 9,288,000 |
12 Apr 2004 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 11,672,000 |
7 Apr 2004 | HKD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 18,273,000 |
6 Apr 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 12,865,000 |
5 Apr 2004 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 9,000,000 |
1 Apr 2004 | HKD | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 18,640,000 |
31 Mar 2004 | HKD | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 21,064,000 |
30 Mar 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 7,068,000 |
29 Mar 2004 | HKD | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,544,000 |
26 Mar 2004 | HKD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 7,488,000 |