Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 5.7 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 5.7 | -0.005 (-1.72%) | 10,290,000 |
30 Dec 2003 | HKD | 0.305 | 0.31 | 0.28 | 0.29 | 5.8 | -0.015 (-4.92%) | 17,440,000 |
29 Dec 2003 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 6.1 | -0.005 (-1.61%) | 11,090,000 |
26 Dec 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 6.2 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 6.2 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.295 | 0.315 | 0.295 | 0.31 | 6.2 | +0.02 (+6.90%) | 31,580,000 |
23 Dec 2003 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 5.8 | +0.005 (+1.75%) | 13,540,000 |
22 Dec 2003 | HKD | 0.275 | 0.285 | 0.249 | 0.285 | 5.7 | +0.005 (+1.79%) | 45,880,000 |
19 Dec 2003 | HKD | 0.295 | 0.3 | 0.27 | 0.28 | 5.6 | -0.01 (-3.45%) | 17,040,000 |
18 Dec 2003 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 5.8 | -0.005 (-1.69%) | 14,370,000 |
17 Dec 2003 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 5.9 | -0.005 (-1.67%) | 12,520,000 |
16 Dec 2003 | HKD | 0.305 | 0.305 | 0.285 | 0.3 | 6 | -0.005 (-1.64%) | 16,360,000 |
15 Dec 2003 | HKD | 0.335 | 0.335 | 0.285 | 0.305 | 6.1 | -0.025 (-7.58%) | 41,290,000 |
12 Dec 2003 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 6.6 | -0.005 (-1.49%) | 9,970,000 |
11 Dec 2003 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 6.7 | +0.01 (+3.08%) | 16,980,000 |
10 Dec 2003 | HKD | 0.345 | 0.345 | 0.325 | 0.325 | 6.5 | -0.02 (-5.80%) | 24,250,000 |
9 Dec 2003 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 6.9 | +0.005 (+1.47%) | 22,570,000 |
8 Dec 2003 | HKD | 0.335 | 0.345 | 0.325 | 0.34 | 6.8 | 0.0 (0.0%) | 28,200,000 |
5 Dec 2003 | HKD | 0.36 | 0.36 | 0.33 | 0.34 | 6.8 | -0.02 (-5.56%) | 21,170,000 |
4 Dec 2003 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 7.2 | -0.005 (-1.37%) | 14,240,000 |
3 Dec 2003 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 7.3 | -0.01 (-2.67%) | 15,680,000 |
2 Dec 2003 | HKD | 0.375 | 0.38 | 0.365 | 0.375 | 7.5 | 0.0 (0.0%) | 23,420,000 |
1 Dec 2003 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 7.5 | +0.01 (+2.74%) | 26,460,000 |
28 Nov 2003 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 7.3 | -0.005 (-1.35%) | 24,060,000 |
27 Nov 2003 | HKD | 0.335 | 0.37 | 0.335 | 0.37 | 7.4 | +0.03 (+8.82%) | 48,160,000 |
26 Nov 2003 | HKD | 0.325 | 0.35 | 0.325 | 0.34 | 6.8 | +0.015 (+4.62%) | 30,710,000 |
25 Nov 2003 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 6.5 | -0.005 (-1.52%) | 31,730,000 |
24 Nov 2003 | HKD | 0.35 | 0.355 | 0.33 | 0.33 | 6.6 | -0.015 (-4.35%) | 38,030,000 |
21 Nov 2003 | HKD | 0.35 | 0.355 | 0.325 | 0.345 | 6.9 | 0.0 (0.0%) | 53,190,000 |