Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 0.665 | 0.0 (0.0%) | 224,000 |
14 Jan 2004 | HKD | 1.32 | 1.38 | 1.29 | 1.33 | 0.665 | +0.01 (+0.76%) | 784,000 |
13 Jan 2004 | HKD | 1.33 | 1.33 | 1.29 | 1.32 | 0.66 | -0.01 (-0.75%) | 1,136,000 |
12 Jan 2004 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 0.665 | -0.03 (-2.21%) | 1,044,000 |
9 Jan 2004 | HKD | 1.36 | 1.38 | 1.35 | 1.36 | 0.68 | -0.01 (-0.73%) | 1,228,000 |
8 Jan 2004 | HKD | 1.37 | 1.37 | 1.34 | 1.37 | 0.685 | 0.0 (0.0%) | 1,096,000 |
7 Jan 2004 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 0.685 | 0.0 (0.0%) | 2,468,000 |
6 Jan 2004 | HKD | 1.39 | 1.4 | 1.36 | 1.37 | 0.685 | 0.0 (0.0%) | 1,864,000 |
5 Jan 2004 | HKD | 1.37 | 1.38 | 1.33 | 1.37 | 0.685 | +0.02 (+1.48%) | 2,076,000 |
2 Jan 2004 | HKD | 1.31 | 1.36 | 1.31 | 1.35 | 0.675 | -0.01 (-0.74%) | 564,000 |
1 Jan 2004 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.68 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 0.68 | +0.01 (+0.74%) | 244,000 |
30 Dec 2003 | HKD | 1.34 | 1.36 | 1.32 | 1.35 | 0.675 | +0.03 (+2.27%) | 1,360,000 |
29 Dec 2003 | HKD | 1.31 | 1.34 | 1.31 | 1.32 | 0.66 | +0.01 (+0.76%) | 540,000 |
26 Dec 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.3 | 1.33 | 1.3 | 1.31 | 0.655 | -0.03 (-2.24%) | 352,000 |
23 Dec 2003 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 0.67 | -0.03 (-2.19%) | 444,000 |
22 Dec 2003 | HKD | 1.34 | 1.4 | 1.34 | 1.37 | 0.685 | 0.0 (0.0%) | 224,000 |
19 Dec 2003 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 0.685 | +0.02 (+1.48%) | 452,000 |
18 Dec 2003 | HKD | 1.35 | 1.38 | 1.33 | 1.35 | 0.675 | 0.0 (0.0%) | 452,000 |
17 Dec 2003 | HKD | 1.41 | 1.41 | 1.33 | 1.35 | 0.675 | -0.01 (-0.74%) | 1,001,000 |
16 Dec 2003 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 0.68 | 0.0 (0.0%) | 1,972,000 |
15 Dec 2003 | HKD | 1.37 | 1.42 | 1.36 | 1.36 | 0.68 | +0.01 (+0.74%) | 4,896,000 |
12 Dec 2003 | HKD | 1.34 | 1.39 | 1.32 | 1.35 | 0.675 | +0.02 (+1.50%) | 4,524,000 |
11 Dec 2003 | HKD | 1.34 | 1.34 | 1.3 | 1.33 | 0.665 | 0.0 (0.0%) | 2,504,000 |
10 Dec 2003 | HKD | 1.3 | 1.35 | 1.3 | 1.33 | 0.665 | +0.07 (+5.56%) | 4,076,000 |
9 Dec 2003 | HKD | 1.37 | 1.39 | 1.25 | 1.26 | 0.63 | -0.11 (-8.03%) | 6,820,000 |
8 Dec 2003 | HKD | 1.45 | 1.45 | 1.37 | 1.37 | 0.685 | -0.07 (-4.86%) | 1,208,000 |
5 Dec 2003 | HKD | 1.45 | 1.45 | 1.39 | 1.44 | 0.72 | -0.01 (-0.69%) | 492,000 |