Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | HKD | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 396,000 |
23 Aug 2004 | HKD | 7 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 434,000 |
20 Aug 2004 | HKD | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 462,000 |
19 Aug 2004 | HKD | 7 | 7.05 | 6.95 | 7.05 | 7.05 | +0.05 (+0.71%) | 258,000 |
18 Aug 2004 | HKD | 6.95 | 7 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 1,078,000 |
17 Aug 2004 | HKD | 6.95 | 6.95 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 100,000 |
16 Aug 2004 | HKD | 6.9 | 6.95 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 154,000 |
13 Aug 2004 | HKD | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 36,000 |
12 Aug 2004 | HKD | 6.95 | 7 | 6.95 | 6.95 | 6.95 | +0.05 (+0.72%) | 382,000 |
11 Aug 2004 | HKD | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 246,000 |
10 Aug 2004 | HKD | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 436,000 |
9 Aug 2004 | HKD | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 224,000 |
6 Aug 2004 | HKD | 7.05 | 7.05 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 210,000 |
5 Aug 2004 | HKD | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | +0.15 (+2.17%) | 714,000 |
4 Aug 2004 | HKD | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 494,000 |
3 Aug 2004 | HKD | 6.9 | 6.95 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 415,000 |
2 Aug 2004 | HKD | 6.85 | 6.95 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 390,000 |
30 Jul 2004 | HKD | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 640,000 |
29 Jul 2004 | HKD | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 500,000 |
28 Jul 2004 | HKD | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 1,043,000 |
27 Jul 2004 | HKD | 6.85 | 6.95 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 752,000 |
26 Jul 2004 | HKD | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 154,000 |
23 Jul 2004 | HKD | 7 | 7 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 864,000 |
22 Jul 2004 | HKD | 6.85 | 6.95 | 6.65 | 6.95 | 6.95 | +0.15 (+2.21%) | 574,000 |
21 Jul 2004 | HKD | 6.75 | 6.85 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 780,000 |
20 Jul 2004 | HKD | 6.6 | 6.75 | 6.6 | 6.75 | 6.75 | +0.1 (+1.50%) | 2,232,900 |
19 Jul 2004 | HKD | 6.5 | 6.7 | 6.5 | 6.65 | 6.65 | +0.3 (+4.72%) | 1,741,000 |
16 Jul 2004 | HKD | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 256,000 |
15 Jul 2004 | HKD | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.15 (+2.40%) | 171,000 |
14 Jul 2004 | HKD | 6.3 | 6.35 | 6.25 | 6.25 | 6.25 | -0.05 (-0.79%) | 598,000 |