Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | HKD | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 250,000 |
12 May 2004 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 33,000 |
11 May 2004 | HKD | 1.75 | 1.9 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 914,000 |
10 May 2004 | HKD | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 322,000 |
7 May 2004 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 150,000 |
6 May 2004 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 100,000 |
5 May 2004 | HKD | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 75,000 |
4 May 2004 | HKD | 1.65 | 1.8 | 1.65 | 1.8 | 1.8 | +0.07 (+4.05%) | 301,000 |
3 May 2004 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 10,000 |
30 Apr 2004 | HKD | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -0.02 (-1.14%) | 48,000 |
29 Apr 2004 | HKD | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | -0.12 (-6.42%) | 444,000 |
28 Apr 2004 | HKD | 1.85 | 1.87 | 1.8 | 1.87 | 1.87 | +0.03 (+1.63%) | 120,000 |
27 Apr 2004 | HKD | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 102,000 |
26 Apr 2004 | HKD | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 70,600 |
23 Apr 2004 | HKD | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 415,000 |
22 Apr 2004 | HKD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.05 (+2.75%) | 362,000 |
21 Apr 2004 | HKD | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 314,000 |
20 Apr 2004 | HKD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 192,000 |
19 Apr 2004 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 64,000 |
16 Apr 2004 | HKD | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 120,000 |
15 Apr 2004 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 114,000 |
14 Apr 2004 | HKD | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 375,000 |
13 Apr 2004 | HKD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 82,000 |
12 Apr 2004 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.85 | 1.85 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 462,000 |
7 Apr 2004 | HKD | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 114,000 |
6 Apr 2004 | HKD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 320,000 |
5 Apr 2004 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 332,000 |