Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | HKD | 2.0502 | 2.0502 | 1.9998 | 2.025 | 3.375 | -0.05 (-2.40%) | 69,000 |
10 Jun 2004 | HKD | 2.0502 | 2.0748 | 1.9998 | 2.0748 | 3.458 | +0.025 (+1.20%) | 54,000 |
9 Jun 2004 | HKD | 2.025 | 2.1 | 2.025 | 2.0502 | 3.417 | +0.025 (+1.24%) | 112,140 |
8 Jun 2004 | HKD | 2.0502 | 2.1 | 1.9998 | 2.025 | 3.375 | -0.025 (-1.23%) | 78,000 |
7 Jun 2004 | HKD | 1.9998 | 2.1 | 1.9998 | 2.0502 | 3.417 | +0.07 (+3.55%) | 87,000 |
4 Jun 2004 | HKD | 1.9998 | 2.1498 | 1.98 | 1.98 | 3.3 | -0.045 (-2.22%) | 468,000 |
3 Jun 2004 | HKD | 2.0502 | 2.1252 | 1.9998 | 2.025 | 3.375 | +0.025 (+1.26%) | 519,000 |
2 Jun 2004 | HKD | 2.0748 | 2.2002 | 1.9998 | 1.9998 | 3.333 | -0.05 (-2.46%) | 453,000 |
1 Jun 2004 | HKD | 2.1498 | 2.1498 | 2.025 | 2.0502 | 3.417 | -0.15 (-6.82%) | 270,000 |
31 May 2004 | HKD | 2.0502 | 2.2002 | 1.9998 | 2.2002 | 3.667 | +0.1 (+4.77%) | 261,000 |
28 May 2004 | HKD | 1.92 | 2.1 | 1.9002 | 2.1 | 3.5 | +0.22 (+11.71%) | 615,000 |
27 May 2004 | HKD | 1.8198 | 1.8798 | 1.7598 | 1.8798 | 3.133 | +0.08 (+4.43%) | 576,000 |
26 May 2004 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 3 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.8102 | 1.8798 | 1.7802 | 1.8 | 3 | +0.01 (+0.57%) | 147,000 |
24 May 2004 | HKD | 1.83 | 1.89 | 1.7898 | 1.7898 | 2.983 | -0.03 (-1.65%) | 273,000 |
21 May 2004 | HKD | 1.92 | 1.92 | 1.8198 | 1.8198 | 3.033 | -0.12 (-6.19%) | 249,000 |
20 May 2004 | HKD | 1.8798 | 1.9398 | 1.7898 | 1.9398 | 3.233 | +0.06 (+3.19%) | 369,000 |
19 May 2004 | HKD | 1.8498 | 1.9002 | 1.7802 | 1.8798 | 3.133 | +0.1 (+5.59%) | 777,000 |
18 May 2004 | HKD | 1.83 | 1.9098 | 1.7802 | 1.7802 | 2.967 | +0.02 (+1.16%) | 645,000 |
17 May 2004 | HKD | 1.8498 | 1.86 | 1.7598 | 1.7598 | 2.933 | -0.12 (-6.38%) | 372,000 |
14 May 2004 | HKD | 1.98 | 1.98 | 1.8402 | 1.8798 | 3.133 | -0.05 (-2.61%) | 399,000 |
13 May 2004 | HKD | 1.9398 | 1.9698 | 1.9002 | 1.9302 | 3.217 | +0.05 (+2.68%) | 210,000 |
12 May 2004 | HKD | 1.9302 | 1.9398 | 1.8498 | 1.8798 | 3.133 | -0.05 (-2.61%) | 675,000 |
11 May 2004 | HKD | 1.9602 | 1.9998 | 1.8702 | 1.9302 | 3.217 | -0.01 (-0.49%) | 570,000 |
10 May 2004 | HKD | 1.9002 | 1.98 | 1.9002 | 1.9398 | 3.233 | +0.02 (+1.03%) | 60,000 |
7 May 2004 | HKD | 1.9602 | 1.9902 | 1.9098 | 1.92 | 3.2 | -0.06 (-3.03%) | 816,000 |
6 May 2004 | HKD | 2.1 | 2.1 | 1.9602 | 1.98 | 3.3 | -0.01 (-0.51%) | 141,300 |
5 May 2004 | HKD | 1.9602 | 2.1 | 1.9602 | 1.9902 | 3.317 | +0.03 (+1.53%) | 573,000 |
4 May 2004 | HKD | 1.9998 | 1.9998 | 1.9302 | 1.9602 | 3.267 | -0.01 (-0.49%) | 179,940 |
3 May 2004 | HKD | 2.0748 | 2.1498 | 1.92 | 1.9698 | 3.283 | -0.105 (-5.06%) | 1,131,000 |