Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | HKD | 1.9465 | 1.9564 | 1.8674 | 1.9366 | 1.9148 | +0.089 (+4.81%) | 44,665,537 |
16 Feb 2004 | HKD | 1.8279 | 1.8872 | 1.818 | 1.8477 | 1.8269 | +0.04 (+2.18%) | 27,207,234 |
13 Feb 2004 | HKD | 1.8082 | 1.8279 | 1.7884 | 1.8082 | 1.7878 | 0.0 (0.0%) | 10,452,507 |
12 Feb 2004 | HKD | 1.8674 | 1.8674 | 1.8082 | 1.8082 | 1.7878 | -0.049 (-2.66%) | 21,286,112 |
11 Feb 2004 | HKD | 1.8773 | 1.907 | 1.8082 | 1.8576 | 1.8366 | 0.0 (0.0%) | 34,873,380 |
10 Feb 2004 | HKD | 1.8674 | 1.9366 | 1.8279 | 1.8576 | 1.8366 | 0.0 (0.0%) | 45,558,307 |
9 Feb 2004 | HKD | 1.8279 | 1.8674 | 1.818 | 1.8576 | 1.8366 | +0.03 (+1.62%) | 43,796,792 |
6 Feb 2004 | HKD | 1.7983 | 1.8477 | 1.7785 | 1.8279 | 1.8073 | +0.049 (+2.78%) | 61,204,400 |
5 Feb 2004 | HKD | 1.739 | 1.7884 | 1.7192 | 1.7785 | 1.7584 | +0.04 (+2.27%) | 47,635,290 |
4 Feb 2004 | HKD | 1.7588 | 1.8279 | 1.7291 | 1.739 | 1.7194 | -0.02 (-1.13%) | 19,377,604 |
3 Feb 2004 | HKD | 1.6303 | 1.7686 | 1.6303 | 1.7588 | 1.739 | +0.109 (+6.59%) | 31,695,938 |
2 Feb 2004 | HKD | 1.7093 | 1.7093 | 1.6303 | 1.6501 | 1.6315 | -0.079 (-4.57%) | 39,602,728 |
30 Jan 2004 | HKD | 1.7983 | 1.7983 | 1.6995 | 1.7291 | 1.7096 | -0.069 (-3.85%) | 47,072,078 |
29 Jan 2004 | HKD | 1.7884 | 1.8082 | 1.7489 | 1.7983 | 1.778 | -0.02 (-1.08%) | 54,563,489 |
28 Jan 2004 | HKD | 1.8477 | 1.8576 | 1.8082 | 1.818 | 1.7975 | -0.049 (-2.65%) | 62,023,642 |
27 Jan 2004 | HKD | 1.8279 | 1.8872 | 1.7884 | 1.8674 | 1.8463 | -0.109 (-5.50%) | 1,006,111,175 |
26 Jan 2004 | HKD | 1.9267 | 2.0996 | 1.9267 | 1.9761 | 1.9538 | +0.076 (+4.01%) | 93,963,280 |
23 Jan 2004 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.8786 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.8786 | +0.003 (+0.15%) | 0 |
21 Jan 2004 | HKD | 1.9761 | 2.0255 | 1.8872 | 1.8971 | 1.8757 | -0.049 (-2.54%) | 62,901,051 |
20 Jan 2004 | HKD | 1.8279 | 2.0008 | 1.8279 | 1.9465 | 1.9245 | +0.158 (+8.84%) | 104,690,133 |
19 Jan 2004 | HKD | 1.6896 | 1.8378 | 1.6797 | 1.7884 | 1.7682 | +0.109 (+6.47%) | 59,615,477 |
16 Jan 2004 | HKD | 1.6599 | 1.6995 | 1.6402 | 1.6797 | 1.6608 | +0.04 (+2.41%) | 25,109,643 |
15 Jan 2004 | HKD | 1.6896 | 1.7093 | 1.6303 | 1.6402 | 1.6217 | -0.04 (-2.35%) | 24,043,213 |
14 Jan 2004 | HKD | 1.6501 | 1.7093 | 1.6303 | 1.6797 | 1.6608 | +0.04 (+2.41%) | 25,182,039 |
13 Jan 2004 | HKD | 1.6896 | 1.6995 | 1.5513 | 1.6402 | 1.6217 | -0.059 (-3.49%) | 21,347,595 |
12 Jan 2004 | HKD | 1.6501 | 1.7093 | 1.6501 | 1.6995 | 1.6803 | +0.01 (+0.59%) | 12,531,357 |
9 Jan 2004 | HKD | 1.6599 | 1.6995 | 1.6303 | 1.6896 | 1.6705 | +0.03 (+1.79%) | 21,474,235 |
8 Jan 2004 | HKD | 1.7192 | 1.7192 | 1.6402 | 1.6599 | 1.6412 | -0.059 (-3.45%) | 21,605,718 |
7 Jan 2004 | HKD | 1.6995 | 1.8082 | 1.6698 | 1.7192 | 1.6998 | +0.059 (+3.57%) | 45,581,075 |