Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 0.545 | -0.01 (-0.91%) | 124,000 |
22 Sep 2004 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 0.55 | -0.01 (-0.90%) | 580,000 |
21 Sep 2004 | HKD | 1.08 | 1.13 | 1.08 | 1.11 | 0.555 | +0.03 (+2.78%) | 952,000 |
20 Sep 2004 | HKD | 1.05 | 1.09 | 1.04 | 1.08 | 0.54 | +0.05 (+4.85%) | 956,000 |
17 Sep 2004 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.515 | +0.02 (+1.98%) | 168,000 |
16 Sep 2004 | HKD | 1.02 | 1.05 | 1.01 | 1.01 | 0.505 | 0.0 (0.0%) | 96,000 |
15 Sep 2004 | HKD | 1.02 | 1.02 | 1 | 1.01 | 0.505 | -0.01 (-0.98%) | 10,486,000 |
14 Sep 2004 | HKD | 0.99 | 1.03 | 0.99 | 1.02 | 0.51 | +0.04 (+4.08%) | 504,000 |
13 Sep 2004 | HKD | 1 | 1.02 | 0.98 | 0.98 | 0.49 | +0.01 (+1.03%) | 738,000 |
10 Sep 2004 | HKD | 0.97 | 1 | 0.97 | 0.97 | 0.485 | 0.0 (0.0%) | 308,000 |
9 Sep 2004 | HKD | 0.96 | 1 | 0.96 | 0.97 | 0.485 | +0.01 (+1.04%) | 164,000 |
8 Sep 2004 | HKD | 0.96 | 0.96 | 0.95 | 0.96 | 0.48 | 0.0 (0.0%) | 388,000 |
7 Sep 2004 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.48 | -0.03 (-3.03%) | 410,000 |
6 Sep 2004 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.495 | -0.01 (-1%) | 252,000 |
3 Sep 2004 | HKD | 1.03 | 1.03 | 1 | 1 | 0.5 | -0.03 (-2.91%) | 144,000 |
2 Sep 2004 | HKD | 0.99 | 1.04 | 0.99 | 1.03 | 0.515 | +0.04 (+4.04%) | 232,000 |
1 Sep 2004 | HKD | 0.94 | 0.99 | 0.93 | 0.99 | 0.495 | +0.04 (+4.21%) | 392,000 |
31 Aug 2004 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.475 | -0.04 (-4.04%) | 88,000 |
30 Aug 2004 | HKD | 0.94 | 0.99 | 0.94 | 0.99 | 0.495 | +0.01 (+1.02%) | 140,000 |
27 Aug 2004 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.49 | -0.02 (-2%) | 160,000 |
26 Aug 2004 | HKD | 0.99 | 1 | 0.97 | 1 | 0.5 | +0.03 (+3.09%) | 244,000 |
25 Aug 2004 | HKD | 1.03 | 1.03 | 0.93 | 0.97 | 0.485 | -0.08 (-7.62%) | 456,000 |
24 Aug 2004 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 0.525 | -0.04 (-3.67%) | 116,000 |
23 Aug 2004 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.545 | +0.02 (+1.87%) | 32,000 |
20 Aug 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 0 |
19 Aug 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | +0.05 (+4.90%) | 8,000 |
18 Aug 2004 | HKD | 1.04 | 1.05 | 1.02 | 1.02 | 0.51 | -0.03 (-2.86%) | 210,000 |
17 Aug 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.525 | -0.06 (-5.41%) | 32,000 |
16 Aug 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.555 | 0.0 (0.0%) | 0 |
13 Aug 2004 | HKD | 1.04 | 1.11 | 1.04 | 1.11 | 0.555 | +0.05 (+4.72%) | 148,000 |