Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | HKD | 6.25 | 6.4 | 6.25 | 6.25 | 6.25 | +0.05 (+0.81%) | 332,000 |
25 Mar 2004 | HKD | 6.3 | 6.3 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 770,000 |
24 Mar 2004 | HKD | 6.4 | 6.4 | 6.3 | 6.3 | 6.3 | -0.25 (-3.82%) | 308,000 |
23 Mar 2004 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
22 Mar 2004 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
19 Mar 2004 | HKD | 6.55 | 6.55 | 6.2 | 6.55 | 6.55 | 0.0 (0.0%) | 76,000 |
18 Mar 2004 | HKD | 6.6 | 6.6 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 470,000 |
17 Mar 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.05 (+0.78%) | 70,000 |
16 Mar 2004 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 56,000 |
15 Mar 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 120,000 |
12 Mar 2004 | HKD | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 582,000 |
11 Mar 2004 | HKD | 6.5 | 6.85 | 6.5 | 6.6 | 6.6 | +0.2 (+3.13%) | 282,000 |
10 Mar 2004 | HKD | 6.4 | 6.4 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 78,000 |
9 Mar 2004 | HKD | 6.4 | 6.4 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 60,000 |
8 Mar 2004 | HKD | 6.65 | 6.65 | 6.4 | 6.4 | 6.4 | -0.3 (-4.48%) | 168,000 |
5 Mar 2004 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
4 Mar 2004 | HKD | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,223,990 |
3 Mar 2004 | HKD | 6.6 | 6.6 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 899,000 |
2 Mar 2004 | HKD | 6.65 | 6.65 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 945,000 |
1 Mar 2004 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 160,333 |
27 Feb 2004 | HKD | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 236,016 |
26 Feb 2004 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
25 Feb 2004 | HKD | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -0.2 (-2.88%) | 556,001 |
24 Feb 2004 | HKD | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 2,004,000 |
23 Feb 2004 | HKD | 7 | 7 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,094,000 |
20 Feb 2004 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 104,000 |
19 Feb 2004 | HKD | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 362,000 |
18 Feb 2004 | HKD | 7 | 7 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 132,000 |
17 Feb 2004 | HKD | 7.1 | 7.1 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 516,000 |
16 Feb 2004 | HKD | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | +0.35 (+5.15%) | 1,106,000 |