Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | HKD | 1.8402 | 1.9302 | 1.7502 | 1.9302 | 3.217 | +0.13 (+7.23%) | 2,095,800 |
22 Jul 2004 | HKD | 1.95 | 1.9998 | 1.5 | 1.8 | 3 | -0.2 (-9.99%) | 558,000 |
21 Jul 2004 | HKD | 1.8798 | 1.9998 | 1.8798 | 1.9998 | 3.333 | +0.12 (+6.38%) | 336,000 |
20 Jul 2004 | HKD | 1.95 | 1.9698 | 1.8 | 1.8798 | 3.133 | -0.12 (-6.00%) | 696,600 |
19 Jul 2004 | HKD | 2.1 | 2.1 | 1.9002 | 1.9998 | 3.333 | -0.1 (-4.77%) | 990,000 |
16 Jul 2004 | HKD | 2.1 | 2.1498 | 2.0502 | 2.1 | 3.5 | 0.0 (0.0%) | 423,000 |
15 Jul 2004 | HKD | 2.1252 | 2.1252 | 2.0502 | 2.1 | 3.5 | -0.05 (-2.32%) | 165,000 |
14 Jul 2004 | HKD | 2.025 | 2.1498 | 1.9998 | 2.1498 | 3.583 | +0.1 (+4.86%) | 579,000 |
13 Jul 2004 | HKD | 2.1 | 2.1 | 1.9902 | 2.0502 | 3.417 | -0.05 (-2.37%) | 330,600 |
12 Jul 2004 | HKD | 1.9698 | 2.1 | 1.9698 | 2.1 | 3.5 | +0.12 (+6.06%) | 165,000 |
9 Jul 2004 | HKD | 1.9398 | 1.98 | 1.9098 | 1.98 | 3.3 | +0.04 (+2.07%) | 303,000 |
8 Jul 2004 | HKD | 1.92 | 1.95 | 1.89 | 1.9398 | 3.233 | +0.02 (+1.03%) | 975,000 |
7 Jul 2004 | HKD | 1.86 | 1.92 | 1.86 | 1.92 | 3.2 | +0.05 (+2.66%) | 1,044,000 |
6 Jul 2004 | HKD | 1.8198 | 1.8702 | 1.8 | 1.8702 | 3.117 | +0.05 (+2.77%) | 858,000 |
5 Jul 2004 | HKD | 1.7502 | 1.8498 | 1.7502 | 1.8198 | 3.033 | +0.07 (+3.98%) | 1,557,000 |
2 Jul 2004 | HKD | 1.7598 | 1.77 | 1.7502 | 1.7502 | 2.917 | -0.01 (-0.55%) | 1,041,000 |
1 Jul 2004 | HKD | 1.7598 | 1.7598 | 1.7598 | 1.7598 | 2.933 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.74 | 1.7898 | 1.74 | 1.7598 | 2.933 | +0.02 (+1.14%) | 651,000 |
29 Jun 2004 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 2.9 | +0.01 (+0.59%) | 21,000 |
28 Jun 2004 | HKD | 1.7502 | 1.77 | 1.6998 | 1.7298 | 2.883 | -0.03 (-1.70%) | 114,000 |
25 Jun 2004 | HKD | 1.6602 | 1.7802 | 1.6602 | 1.7598 | 2.933 | +0.02 (+1.14%) | 120,000 |
24 Jun 2004 | HKD | 1.7298 | 1.74 | 1.6602 | 1.74 | 2.9 | 0.0 (0.0%) | 396,000 |
23 Jun 2004 | HKD | 1.7502 | 1.7502 | 1.6698 | 1.74 | 2.9 | +0.01 (+0.59%) | 301,200 |
22 Jun 2004 | HKD | 1.7298 | 1.7298 | 1.7298 | 1.7298 | 2.883 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.7898 | 1.8 | 1.6998 | 1.7298 | 2.883 | -0.09 (-4.95%) | 210,000 |
18 Jun 2004 | HKD | 2.025 | 2.025 | 1.7898 | 1.8198 | 3.033 | -0.17 (-8.56%) | 543,000 |
17 Jun 2004 | HKD | 1.9998 | 2.0748 | 1.95 | 1.9902 | 3.317 | -0.01 (-0.48%) | 432,000 |
16 Jun 2004 | HKD | 1.9998 | 2.025 | 1.9902 | 1.9998 | 3.333 | -0.025 (-1.24%) | 561,000 |
15 Jun 2004 | HKD | 1.9902 | 2.025 | 1.9902 | 2.025 | 3.375 | +0.035 (+1.75%) | 114,000 |
14 Jun 2004 | HKD | 2.025 | 2.025 | 1.98 | 1.9902 | 3.317 | -0.035 (-1.72%) | 93,000 |