Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.37 | 0.0 (0.0%) | 1,940,000 |
10 Sep 2004 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.37 | 0.0 (0.0%) | 280,000 |
9 Sep 2004 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.37 | +0.02 (+2.78%) | 4,300,000 |
8 Sep 2004 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.36 | -0.02 (-2.70%) | 1,660,000 |
7 Sep 2004 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.37 | -0.02 (-2.63%) | 2,840,000 |
6 Sep 2004 | HKD | 0.73 | 0.77 | 0.72 | 0.76 | 0.38 | +0.04 (+5.56%) | 9,250,000 |
3 Sep 2004 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.36 | 0.0 (0.0%) | 1,980,000 |
2 Sep 2004 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.36 | 0.0 (0.0%) | 3,720,000 |
1 Sep 2004 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.36 | +0.02 (+2.86%) | 1,310,000 |
31 Aug 2004 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.35 | -0.02 (-2.78%) | 1,720,000 |
30 Aug 2004 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.36 | 0.0 (0.0%) | 140,000 |
27 Aug 2004 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.36 | +0.01 (+1.41%) | 4,250,000 |
26 Aug 2004 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 370,000 |
25 Aug 2004 | HKD | 0.72 | 0.74 | 0.71 | 0.71 | 0.355 | -0.01 (-1.39%) | 1,340,000 |
24 Aug 2004 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.36 | 0.0 (0.0%) | 5,550,000 |
23 Aug 2004 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 100,000 |
20 Aug 2004 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.36 | 0.0 (0.0%) | 2,510,000 |
19 Aug 2004 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.36 | +0.01 (+1.41%) | 610,000 |
18 Aug 2004 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 2,580,000 |
17 Aug 2004 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 1,810,000 |
16 Aug 2004 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.355 | -0.01 (-1.39%) | 10,930,000 |
13 Aug 2004 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 800,000 |
12 Aug 2004 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.36 | 0.0 (0.0%) | 3,230,000 |
11 Aug 2004 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.36 | -0.01 (-1.37%) | 2,780,000 |
10 Aug 2004 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.365 | -0.02 (-2.67%) | 3,260,000 |
9 Aug 2004 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.375 | -0.02 (-2.60%) | 4,060,000 |
6 Aug 2004 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.385 | -0.02 (-2.53%) | 5,430,000 |
5 Aug 2004 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 0.395 | +0.04 (+5.33%) | 13,020,000 |
4 Aug 2004 | HKD | 0.74 | 0.76 | 0.72 | 0.75 | 0.375 | +0.01 (+1.35%) | 6,980,000 |
3 Aug 2004 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.37 | +0.02 (+2.78%) | 13,740,000 |