Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | HKD | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 41,832,000 |
9 Jan 2004 | HKD | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 25,352,000 |
8 Jan 2004 | HKD | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 23,320,000 |
7 Jan 2004 | HKD | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 21,862,000 |
6 Jan 2004 | HKD | 1.7 | 1.72 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 42,674,000 |
5 Jan 2004 | HKD | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 36,260,000 |
2 Jan 2004 | HKD | 1.64 | 1.7 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 39,828,000 |
1 Jan 2004 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 9,952,000 |
30 Dec 2003 | HKD | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 54,878,000 |
29 Dec 2003 | HKD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | -0.03 (-1.78%) | 25,052,000 |
26 Dec 2003 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 12,204,000 |
23 Dec 2003 | HKD | 1.72 | 1.74 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 46,601,000 |
22 Dec 2003 | HKD | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 47,024,000 |
19 Dec 2003 | HKD | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 41,568,000 |
18 Dec 2003 | HKD | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 39,450,000 |
17 Dec 2003 | HKD | 1.72 | 1.72 | 1.6 | 1.64 | 1.64 | -0.07 (-4.09%) | 68,822,000 |
16 Dec 2003 | HKD | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 51,917,000 |
15 Dec 2003 | HKD | 1.86 | 1.87 | 1.69 | 1.71 | 1.71 | -0.13 (-7.07%) | 129,374,000 |
12 Dec 2003 | HKD | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 82,292,000 |
11 Dec 2003 | HKD | 1.81 | 1.83 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 56,330,000 |
10 Dec 2003 | HKD | 1.74 | 1.83 | 1.74 | 1.8 | 1.8 | +0.06 (+3.45%) | 168,092,000 |
9 Dec 2003 | HKD | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 79,704,500 |
8 Dec 2003 | HKD | 1.71 | 1.74 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 27,176,000 |
5 Dec 2003 | HKD | 1.73 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 50,780,000 |
4 Dec 2003 | HKD | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 65,808,000 |
3 Dec 2003 | HKD | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 108,391,200 |
2 Dec 2003 | HKD | 1.8 | 1.81 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 147,908,000 |