Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | HKD | 0.246 | 0.26 | 0.246 | 0.25 | 5 | +0.006 (+2.46%) | 20,350,000 |
11 Feb 2004 | HKD | 0.216 | 0.249 | 0.216 | 0.244 | 4.88 | +0.033 (+15.64%) | 23,290,000 |
10 Feb 2004 | HKD | 0.218 | 0.218 | 0.21 | 0.211 | 4.22 | -0.006 (-2.76%) | 1,300,000 |
9 Feb 2004 | HKD | 0.22 | 0.22 | 0.217 | 0.217 | 4.34 | -0.001 (-0.46%) | 480,000 |
6 Feb 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 4.36 | +0.008 (+3.81%) | 100,000 |
5 Feb 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.2 | 0.0 (0.0%) | 470,000 |
4 Feb 2004 | HKD | 0.207 | 0.21 | 0.205 | 0.21 | 4.2 | -0.005 (-2.33%) | 1,910,000 |
3 Feb 2004 | HKD | 0.214 | 0.215 | 0.21 | 0.215 | 4.3 | -0.002 (-0.92%) | 320,000 |
2 Feb 2004 | HKD | 0.229 | 0.229 | 0.211 | 0.217 | 4.34 | -0.001 (-0.46%) | 5,020,000 |
30 Jan 2004 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 4.36 | +0.008 (+3.81%) | 1,230,000 |
29 Jan 2004 | HKD | 0.22 | 0.22 | 0.208 | 0.21 | 4.2 | -0.002 (-0.94%) | 560,000 |
28 Jan 2004 | HKD | 0.22 | 0.22 | 0.212 | 0.212 | 4.24 | 0.0 (0.0%) | 900,000 |
27 Jan 2004 | HKD | 0.221 | 0.221 | 0.211 | 0.212 | 4.24 | -0.012 (-5.36%) | 1,530,000 |
26 Jan 2004 | HKD | 0.225 | 0.225 | 0.224 | 0.224 | 4.48 | -0.004 (-1.75%) | 700,000 |
23 Jan 2004 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.229 | 0.229 | 0.227 | 0.228 | 4.56 | -0.004 (-1.72%) | 2,110,000 |
20 Jan 2004 | HKD | 0.228 | 0.232 | 0.226 | 0.232 | 4.64 | +0.002 (+0.87%) | 1,460,000 |
19 Jan 2004 | HKD | 0.229 | 0.23 | 0.226 | 0.23 | 4.6 | -0.002 (-0.86%) | 1,150,000 |
16 Jan 2004 | HKD | 0.241 | 0.244 | 0.23 | 0.232 | 4.64 | -0.015 (-6.07%) | 8,910,000 |
15 Jan 2004 | HKD | 0.235 | 0.25 | 0.235 | 0.247 | 4.94 | +0.012 (+5.11%) | 3,020,000 |
14 Jan 2004 | HKD | 0.23 | 0.235 | 0.225 | 0.235 | 4.7 | +0.005 (+2.17%) | 1,650,000 |
13 Jan 2004 | HKD | 0.248 | 0.248 | 0.2 | 0.23 | 4.6 | -0.016 (-6.50%) | 21,800,000 |
12 Jan 2004 | HKD | 0.25 | 0.25 | 0.244 | 0.246 | 4.92 | -0.014 (-5.38%) | 7,080,000 |
9 Jan 2004 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 5.2 | -0.01 (-3.70%) | 17,670,000 |
8 Jan 2004 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 5.4 | -0.015 (-5.26%) | 6,440,000 |
7 Jan 2004 | HKD | 0.275 | 0.285 | 0.265 | 0.285 | 5.7 | +0.005 (+1.79%) | 9,240,000 |
6 Jan 2004 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 5.6 | 0.0 (0.0%) | 6,610,000 |
5 Jan 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 5.6 | -0.02 (-6.67%) | 5,970,000 |
2 Jan 2004 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 6 | +0.015 (+5.26%) | 12,440,000 |