Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 276,000 |
17 Feb 2004 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 408,000 |
16 Feb 2004 | HKD | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 388,000 |
13 Feb 2004 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 756,000 |
12 Feb 2004 | HKD | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 306,000 |
11 Feb 2004 | HKD | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 492,000 |
10 Feb 2004 | HKD | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 506,000 |
9 Feb 2004 | HKD | 1.52 | 1.55 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,532,000 |
6 Feb 2004 | HKD | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 318,386 |
5 Feb 2004 | HKD | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 418,000 |
4 Feb 2004 | HKD | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,148,000 |
3 Feb 2004 | HKD | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 894,000 |
2 Feb 2004 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 856,000 |
30 Jan 2004 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 614,000 |
29 Jan 2004 | HKD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,086,000 |
28 Jan 2004 | HKD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 306,000 |
27 Jan 2004 | HKD | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 476,000 |
26 Jan 2004 | HKD | 1.65 | 1.68 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 800,000 |
23 Jan 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 306,000 |
20 Jan 2004 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 894,000 |
19 Jan 2004 | HKD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 474,000 |
16 Jan 2004 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 368,000 |
15 Jan 2004 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 536,000 |
14 Jan 2004 | HKD | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 442,000 |
13 Jan 2004 | HKD | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 2,032,000 |
12 Jan 2004 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 438,000 |
9 Jan 2004 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,340,000 |
8 Jan 2004 | HKD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | +0.06 (+4.03%) | 2,760,000 |