Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 84,000 |
23 Jun 2004 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 182,000 |
22 Jun 2004 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.75 | 1.8 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 982,000 |
18 Jun 2004 | HKD | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,042,000 |
17 Jun 2004 | HKD | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.1 (-5.35%) | 201,000 |
16 Jun 2004 | HKD | 1.9 | 1.9 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 172,000 |
15 Jun 2004 | HKD | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 160,000 |
14 Jun 2004 | HKD | 1.95 | 2 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 658,400 |
11 Jun 2004 | HKD | 1.81 | 1.92 | 1.8 | 1.88 | 1.88 | +0.11 (+6.21%) | 2,117,000 |
10 Jun 2004 | HKD | 1.68 | 1.78 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 826,000 |
9 Jun 2004 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 70,000 |
8 Jun 2004 | HKD | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 454,000 |
7 Jun 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 50,000 |
4 Jun 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.02 (+1.24%) | 40,400 |
3 Jun 2004 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 812,000 |
2 Jun 2004 | HKD | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | +0.05 (+3.16%) | 308,000 |
1 Jun 2004 | HKD | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 312,100 |
31 May 2004 | HKD | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 144,000 |
28 May 2004 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 106,000 |
27 May 2004 | HKD | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 422,000 |
26 May 2004 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 70,000 |
24 May 2004 | HKD | 1.6 | 1.67 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 204,000 |
21 May 2004 | HKD | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 60,000 |
20 May 2004 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 120,000 |
19 May 2004 | HKD | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | +0.03 (+1.92%) | 72,000 |
18 May 2004 | HKD | 1.55 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 289,300 |
17 May 2004 | HKD | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.13 (-7.51%) | 350,000 |
14 May 2004 | HKD | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 8,000 |