Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 0.555 | -0.04 (-3.48%) | 270,000 |
19 May 2004 | HKD | 1.04 | 1.15 | 1.04 | 1.15 | 0.575 | +0.11 (+10.58%) | 264,000 |
18 May 2004 | HKD | 1.06 | 1.06 | 1 | 1.04 | 0.52 | -0.02 (-1.89%) | 220,000 |
17 May 2004 | HKD | 1.12 | 1.12 | 1.06 | 1.06 | 0.53 | -0.12 (-10.17%) | 144,000 |
14 May 2004 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 0.59 | +0.02 (+1.72%) | 64,000 |
13 May 2004 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.58 | 0.0 (0.0%) | 56,000 |
12 May 2004 | HKD | 1.15 | 1.17 | 1.15 | 1.16 | 0.58 | -0.02 (-1.69%) | 76,000 |
11 May 2004 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 0.59 | 0.0 (0.0%) | 348,000 |
10 May 2004 | HKD | 1.23 | 1.23 | 1.12 | 1.18 | 0.59 | -0.06 (-4.84%) | 868,000 |
7 May 2004 | HKD | 1.27 | 1.28 | 1.22 | 1.24 | 0.62 | -0.03 (-2.36%) | 460,000 |
6 May 2004 | HKD | 1.26 | 1.27 | 1.23 | 1.27 | 0.635 | 0.0 (0.0%) | 1,092,000 |
5 May 2004 | HKD | 1.31 | 1.31 | 1.27 | 1.27 | 0.635 | -0.05 (-3.79%) | 92,000 |
4 May 2004 | HKD | 1.25 | 1.32 | 1.25 | 1.32 | 0.66 | 0.0 (0.0%) | 84,000 |
3 May 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 0.66 | 0.0 (0.0%) | 88,000 |
30 Apr 2004 | HKD | 1.27 | 1.32 | 1.27 | 1.32 | 0.66 | +0.06 (+4.76%) | 14,216,000 |
29 Apr 2004 | HKD | 1.34 | 1.35 | 1.21 | 1.26 | 0.63 | -0.1 (-7.35%) | 384,000 |
28 Apr 2004 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.68 | -0.01 (-0.73%) | 44,000 |
27 Apr 2004 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 20,000 |
26 Apr 2004 | HKD | 1.38 | 1.39 | 1.3 | 1.37 | 0.685 | -0.03 (-2.14%) | 144,000 |
23 Apr 2004 | HKD | 1.42 | 1.42 | 1.35 | 1.4 | 0.7 | +0.05 (+3.70%) | 268,000 |
22 Apr 2004 | HKD | 1.43 | 1.43 | 1.35 | 1.35 | 0.675 | -0.05 (-3.57%) | 164,000 |
21 Apr 2004 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 0.7 | +0.03 (+2.19%) | 132,000 |
20 Apr 2004 | HKD | 1.42 | 1.42 | 1.36 | 1.37 | 0.685 | -0.05 (-3.52%) | 444,000 |
19 Apr 2004 | HKD | 1.42 | 1.44 | 1.4 | 1.42 | 0.71 | -0.02 (-1.39%) | 304,000 |
16 Apr 2004 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 0.72 | +0.05 (+3.60%) | 256,000 |
15 Apr 2004 | HKD | 1.45 | 1.45 | 1.39 | 1.39 | 0.695 | -0.06 (-4.14%) | 108,000 |
14 Apr 2004 | HKD | 1.46 | 1.49 | 1.41 | 1.45 | 0.725 | -0.06 (-3.97%) | 728,000 |
13 Apr 2004 | HKD | 1.48 | 1.51 | 1.44 | 1.51 | 0.755 | +0.08 (+5.59%) | 1,804,000 |
12 Apr 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |