Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | HKD | 6 | 6 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 540,000 |
6 May 2004 | HKD | 6.15 | 6.15 | 5.95 | 6 | 6 | -0.2 (-3.23%) | 166,000 |
5 May 2004 | HKD | 6.25 | 6.3 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 48,000 |
4 May 2004 | HKD | 6 | 6.25 | 6 | 6.2 | 6.2 | +0.3 (+5.08%) | 232,000 |
3 May 2004 | HKD | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 76,000 |
30 Apr 2004 | HKD | 5.9 | 5.9 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 194,000 |
29 Apr 2004 | HKD | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 40,000 |
28 Apr 2004 | HKD | 6.1 | 6.1 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 92,000 |
27 Apr 2004 | HKD | 6.2 | 6.2 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 130,000 |
26 Apr 2004 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 84,000 |
23 Apr 2004 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 114,000 |
22 Apr 2004 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
21 Apr 2004 | HKD | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 316,000 |
20 Apr 2004 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 30,000 |
19 Apr 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
16 Apr 2004 | HKD | 6.5 | 6.7 | 6.5 | 6.5 | 6.5 | +0.2 (+3.17%) | 14,000 |
15 Apr 2004 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.05 (+0.80%) | 10,000 |
14 Apr 2004 | HKD | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.25 (-3.85%) | 28,000 |
13 Apr 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
12 Apr 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 6.5 | 6.65 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 14,000 |
7 Apr 2004 | HKD | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 851,000 |
6 Apr 2004 | HKD | 6.35 | 6.6 | 6.35 | 6.5 | 6.5 | +0.25 (+4%) | 486,000 |
5 Apr 2004 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,764,000 |
1 Apr 2004 | HKD | 6.2 | 6.3 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 244,000 |
31 Mar 2004 | HKD | 6.2 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 746,000 |
30 Mar 2004 | HKD | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 268,000 |
29 Mar 2004 | HKD | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 140,000 |