Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | HKD | 1.4327 | 1.4327 | 1.3734 | 1.4031 | 1.3873 | -0.03 (-2.07%) | 22,851,773 |
3 Aug 2004 | HKD | 1.4821 | 1.492 | 1.4228 | 1.4327 | 1.4165 | -0.02 (-1.36%) | 5,973,622 |
2 Aug 2004 | HKD | 1.5216 | 1.5216 | 1.4525 | 1.4525 | 1.4361 | -0.069 (-4.54%) | 5,107,615 |
30 Jul 2004 | HKD | 1.5513 | 1.5513 | 1.492 | 1.5216 | 1.5044 | -0.02 (-1.28%) | 6,351,648 |
29 Jul 2004 | HKD | 1.5117 | 1.5513 | 1.5019 | 1.5414 | 1.524 | +0.03 (+1.96%) | 21,797,885 |
28 Jul 2004 | HKD | 1.5117 | 1.5216 | 1.492 | 1.5117 | 1.4946 | +0.02 (+1.32%) | 19,190,473 |
27 Jul 2004 | HKD | 1.4525 | 1.5019 | 1.4525 | 1.492 | 1.4752 | +0.04 (+2.72%) | 13,817,869 |
26 Jul 2004 | HKD | 1.4623 | 1.4623 | 1.4327 | 1.4525 | 1.4361 | -0.02 (-1.34%) | 7,939,560 |
23 Jul 2004 | HKD | 1.4525 | 1.4821 | 1.4426 | 1.4722 | 1.4556 | +0.03 (+2.05%) | 17,119,108 |
22 Jul 2004 | HKD | 1.4426 | 1.4623 | 1.4327 | 1.4426 | 1.4263 | -0.02 (-1.35%) | 6,918,037 |
21 Jul 2004 | HKD | 1.4327 | 1.4821 | 1.4327 | 1.4623 | 1.4458 | +0.03 (+2.07%) | 15,339,068 |
20 Jul 2004 | HKD | 1.4327 | 1.4327 | 1.4031 | 1.4327 | 1.4165 | 0.0 (0.0%) | 12,754,878 |
19 Jul 2004 | HKD | 1.3635 | 1.4327 | 1.3536 | 1.4327 | 1.4165 | +0.079 (+5.84%) | 20,555,875 |
16 Jul 2004 | HKD | 1.3635 | 1.3635 | 1.3438 | 1.3536 | 1.3383 | -0.01 (-0.73%) | 7,988,108 |
15 Jul 2004 | HKD | 1.3635 | 1.3635 | 1.3438 | 1.3635 | 1.3481 | 0.0 (0.0%) | 5,892,468 |
14 Jul 2004 | HKD | 1.3438 | 1.4129 | 1.3438 | 1.3635 | 1.3481 | +0.03 (+2.22%) | 26,274,381 |
13 Jul 2004 | HKD | 1.324 | 1.3339 | 1.2944 | 1.3339 | 1.3189 | +0.01 (+0.75%) | 9,408,126 |
12 Jul 2004 | HKD | 1.3438 | 1.3438 | 1.324 | 1.324 | 1.3091 | -0.02 (-1.47%) | 10,332,554 |
9 Jul 2004 | HKD | 1.3635 | 1.3635 | 1.324 | 1.3438 | 1.3286 | -0.02 (-1.44%) | 12,986,895 |
8 Jul 2004 | HKD | 1.3932 | 1.4031 | 1.3438 | 1.3635 | 1.3481 | -0.03 (-2.13%) | 18,745,453 |
7 Jul 2004 | HKD | 1.3833 | 1.4228 | 1.3635 | 1.3932 | 1.3775 | +0.01 (+0.72%) | 16,609,358 |
6 Jul 2004 | HKD | 1.3339 | 1.4031 | 1.324 | 1.3833 | 1.3677 | +0.069 (+5.27%) | 44,538,404 |
5 Jul 2004 | HKD | 1.2845 | 1.3339 | 1.2845 | 1.3141 | 1.2993 | +0.01 (+0.76%) | 10,797,802 |
2 Jul 2004 | HKD | 1.3141 | 1.324 | 1.2845 | 1.3042 | 1.2895 | -0.026 (-1.94%) | 14,423,703 |
1 Jul 2004 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.315 | -0.004 (-0.29%) | 0 |
30 Jun 2004 | HKD | 1.2746 | 1.3438 | 1.2647 | 1.3339 | 1.3189 | +0.069 (+5.47%) | 38,175,421 |
29 Jun 2004 | HKD | 1.2252 | 1.2944 | 1.2252 | 1.2647 | 1.2504 | +0.059 (+4.92%) | 37,379,651 |
28 Jun 2004 | HKD | 1.1758 | 1.2252 | 1.1758 | 1.2054 | 1.1918 | +0.059 (+5.16%) | 16,935,031 |
25 Jun 2004 | HKD | 1.1956 | 1.2252 | 1.1363 | 1.1462 | 1.1333 | -0.049 (-4.13%) | 9,489,443 |
24 Jun 2004 | HKD | 1.1659 | 1.2351 | 1.1659 | 1.1956 | 1.1821 | +0.049 (+4.31%) | 18,345,947 |