Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.41 | +0.01 (+1.23%) | 960,000 |
22 Mar 2004 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.405 | -0.03 (-3.57%) | 640,000 |
19 Mar 2004 | HKD | 0.83 | 0.84 | 0.8 | 0.84 | 0.42 | 0.0 (0.0%) | 1,520,000 |
18 Mar 2004 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.42 | -0.02 (-2.33%) | 2,830,020 |
17 Mar 2004 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.43 | -0.02 (-2.27%) | 830,000 |
16 Mar 2004 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.44 | +0.01 (+1.15%) | 3,190,000 |
15 Mar 2004 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.435 | 0.0 (0.0%) | 3,960,000 |
12 Mar 2004 | HKD | 0.89 | 0.89 | 0.8 | 0.87 | 0.435 | -0.04 (-4.40%) | 13,980,000 |
11 Mar 2004 | HKD | 0.89 | 0.92 | 0.87 | 0.91 | 0.455 | +0.01 (+1.11%) | 8,660,000 |
10 Mar 2004 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.45 | -0.01 (-1.10%) | 12,060,000 |
9 Mar 2004 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.455 | -0.04 (-4.21%) | 4,520,000 |
8 Mar 2004 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.475 | 0.0 (0.0%) | 760,000 |
5 Mar 2004 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.475 | -0.01 (-1.04%) | 4,940,000 |
4 Mar 2004 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.48 | 0.0 (0.0%) | 5,780,000 |
3 Mar 2004 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.48 | +0.01 (+1.05%) | 9,180,000 |
2 Mar 2004 | HKD | 0.94 | 0.96 | 0.93 | 0.95 | 0.475 | +0.02 (+2.15%) | 12,560,000 |
1 Mar 2004 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.465 | -0.04 (-4.12%) | 7,420,000 |
27 Feb 2004 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.485 | +0.01 (+1.04%) | 5,820,000 |
26 Feb 2004 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 0.48 | +0.04 (+4.35%) | 10,772,400 |
25 Feb 2004 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.46 | -0.02 (-2.13%) | 8,700,000 |
24 Feb 2004 | HKD | 1 | 1 | 0.94 | 0.94 | 0.47 | -0.04 (-4.08%) | 7,290,000 |
23 Feb 2004 | HKD | 0.95 | 1 | 0.94 | 0.98 | 0.49 | +0.03 (+3.16%) | 9,730,000 |
20 Feb 2004 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.475 | -0.01 (-1.04%) | 15,494,600 |
19 Feb 2004 | HKD | 1.01 | 1.03 | 0.94 | 0.96 | 0.48 | -0.03 (-3.03%) | 30,120,000 |
18 Feb 2004 | HKD | 0.96 | 1 | 0.95 | 0.99 | 0.495 | +0.06 (+6.45%) | 29,730,000 |
17 Feb 2004 | HKD | 0.98 | 0.98 | 0.93 | 0.93 | 0.465 | -0.04 (-4.12%) | 9,460,000 |
16 Feb 2004 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.485 | +0.07 (+7.78%) | 24,920,000 |
13 Feb 2004 | HKD | 0.86 | 0.93 | 0.86 | 0.9 | 0.45 | +0.04 (+4.65%) | 36,010,000 |
12 Feb 2004 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.43 | 0.0 (0.0%) | 14,220,000 |
11 Feb 2004 | HKD | 0.84 | 0.87 | 0.83 | 0.86 | 0.43 | +0.02 (+2.38%) | 25,590,000 |