Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | HKD | 0.79 | 0.85 | 0.78 | 0.8 | 0.4 | +0.03 (+3.90%) | 11,700,000 |
3 May 2004 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 0.385 | -0.04 (-4.94%) | 4,280,000 |
30 Apr 2004 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.405 | -0.02 (-2.41%) | 700,000 |
29 Apr 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.415 | -0.02 (-2.35%) | 630,000 |
28 Apr 2004 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.425 | +0.01 (+1.19%) | 990,000 |
27 Apr 2004 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.42 | -0.02 (-2.33%) | 370,000 |
26 Apr 2004 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.43 | -0.01 (-1.15%) | 920,000 |
23 Apr 2004 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.435 | +0.01 (+1.16%) | 1,240,000 |
22 Apr 2004 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.43 | +0.01 (+1.18%) | 770,000 |
21 Apr 2004 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.425 | -0.02 (-2.30%) | 2,170,000 |
20 Apr 2004 | HKD | 0.95 | 0.95 | 0.86 | 0.87 | 0.435 | -0.06 (-6.45%) | 3,290,000 |
19 Apr 2004 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.465 | +0.03 (+3.33%) | 2,130,000 |
16 Apr 2004 | HKD | 0.87 | 0.9 | 0.87 | 0.9 | 0.45 | -0.01 (-1.10%) | 330,000 |
15 Apr 2004 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.455 | +0.01 (+1.11%) | 1,660,000 |
14 Apr 2004 | HKD | 0.88 | 0.95 | 0.88 | 0.9 | 0.45 | +0.02 (+2.27%) | 17,560,000 |
13 Apr 2004 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.44 | -0.02 (-2.22%) | 270,000 |
12 Apr 2004 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.45 | -0.01 (-1.10%) | 2,460,000 |
7 Apr 2004 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.455 | +0.01 (+1.11%) | 3,060,000 |
6 Apr 2004 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.45 | +0.03 (+3.45%) | 2,020,000 |
5 Apr 2004 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.435 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.435 | +0.05 (+6.10%) | 3,680,000 |
1 Apr 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.41 | -0.01 (-1.20%) | 2,922,000 |
31 Mar 2004 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.415 | -0.01 (-1.19%) | 20,000 |
30 Mar 2004 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.42 | 0.0 (0.0%) | 200,000 |
29 Mar 2004 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.42 | -0.02 (-2.33%) | 1,990,000 |
26 Mar 2004 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.43 | +0.04 (+4.88%) | 2,890,000 |
25 Mar 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.41 | -0.01 (-1.20%) | 750,000 |
24 Mar 2004 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.415 | +0.01 (+1.22%) | 650,000 |