Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | HKD | 6.9375 | 7.188 | 6.8745 | 7.0005 | 0.4667 | +0.188 (+2.75%) | 102,816,000 |
10 Feb 2004 | HKD | 7.0005 | 7.062 | 6.813 | 6.813 | 0.4542 | -0.188 (-2.68%) | 48,204,000 |
9 Feb 2004 | HKD | 6.8745 | 7.0005 | 6.8745 | 7.0005 | 0.4667 | +0.251 (+3.71%) | 46,980,000 |
6 Feb 2004 | HKD | 6.687 | 6.813 | 6.5625 | 6.75 | 0.45 | +0.124 (+1.88%) | 39,672,000 |
5 Feb 2004 | HKD | 6.813 | 6.813 | 6.5625 | 6.6255 | 0.4417 | -0.124 (-1.84%) | 35,592,000 |
4 Feb 2004 | HKD | 6.8745 | 6.8745 | 6.6255 | 6.75 | 0.45 | -0.124 (-1.81%) | 37,848,000 |
3 Feb 2004 | HKD | 6.6255 | 6.8745 | 6.438 | 6.8745 | 0.4583 | +0.249 (+3.76%) | 46,092,000 |
2 Feb 2004 | HKD | 6.813 | 6.813 | 6.6255 | 6.6255 | 0.4417 | -0.249 (-3.62%) | 79,164,000 |
30 Jan 2004 | HKD | 7.0005 | 7.062 | 6.8745 | 6.8745 | 0.4583 | -0.188 (-2.66%) | 49,236,000 |
29 Jan 2004 | HKD | 6.9375 | 7.188 | 6.813 | 7.062 | 0.4708 | +0.061 (+0.88%) | 60,708,000 |
28 Jan 2004 | HKD | 7.188 | 7.188 | 7.0005 | 7.0005 | 0.4667 | -0.188 (-2.61%) | 35,052,000 |
27 Jan 2004 | HKD | 7.3125 | 7.3125 | 7.062 | 7.188 | 0.4792 | -0.124 (-1.70%) | 42,576,000 |
26 Jan 2004 | HKD | 7.563 | 7.563 | 7.188 | 7.3125 | 0.4875 | -0.188 (-2.50%) | 95,472,000 |
23 Jan 2004 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 0.5 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 7.3755 | 7.5 | 7.3755 | 7.5 | 0.5 | +0.124 (+1.69%) | 84,504,000 |
20 Jan 2004 | HKD | 7.062 | 7.437 | 7.0005 | 7.3755 | 0.4917 | +0.375 (+5.36%) | 174,672,000 |
19 Jan 2004 | HKD | 6.8745 | 7.0005 | 6.6255 | 7.0005 | 0.4667 | +0.063 (+0.91%) | 79,440,000 |
16 Jan 2004 | HKD | 7.062 | 7.062 | 6.75 | 6.9375 | 0.4625 | -0.124 (-1.76%) | 111,048,000 |
15 Jan 2004 | HKD | 7.2495 | 7.3755 | 7.0005 | 7.062 | 0.4708 | -0.188 (-2.59%) | 130,128,000 |
14 Jan 2004 | HKD | 6.687 | 7.2495 | 6.687 | 7.2495 | 0.4833 | +0.499 (+7.40%) | 192,768,000 |
13 Jan 2004 | HKD | 7.0005 | 7.062 | 6.375 | 6.75 | 0.45 | -0.251 (-3.58%) | 310,536,000 |
12 Jan 2004 | HKD | 7.437 | 7.437 | 6.9375 | 7.0005 | 0.4667 | -0.436 (-5.87%) | 261,768,000 |
9 Jan 2004 | HKD | 7.7505 | 7.812 | 7.3755 | 7.437 | 0.4958 | -0.314 (-4.04%) | 228,180,000 |
8 Jan 2004 | HKD | 7.7505 | 7.875 | 7.563 | 7.7505 | 0.5167 | 0.0 (0.0%) | 205,632,000 |
7 Jan 2004 | HKD | 7.563 | 7.9995 | 7.5 | 7.7505 | 0.5167 | +0.188 (+2.48%) | 380,940,000 |
6 Jan 2004 | HKD | 7.875 | 7.875 | 7.5 | 7.563 | 0.5042 | -0.124 (-1.62%) | 353,976,000 |
5 Jan 2004 | HKD | 7.812 | 7.875 | 7.5 | 7.6875 | 0.5125 | -0.063 (-0.81%) | 440,292,000 |
2 Jan 2004 | HKD | 7.812 | 7.9995 | 7.563 | 7.7505 | 0.5167 | +0.06 (+0.79%) | 487,692,000 |
1 Jan 2004 | HKD | 7.69 | 7.69 | 7.69 | 7.69 | 0.5127 | +0.003 (+0.03%) | 0 |