Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 6.5 | 6.5 | 6.3 | 6.4001 | 2.1334 | -0.1 (-1.54%) | 1,281,001 |
24 Nov 2004 | HKD | 6.45 | 6.5501 | 6.45 | 6.5 | 2.1667 | +0.05 (+0.78%) | 3,048,003 |
23 Nov 2004 | HKD | 6.45 | 6.5 | 6.4001 | 6.45 | 2.15 | -0.05 (-0.77%) | 1,479,001 |
22 Nov 2004 | HKD | 6.5 | 6.5 | 6.4001 | 6.5 | 2.1667 | -0.05 (-0.76%) | 762,001 |
19 Nov 2004 | HKD | 6.5 | 6.5501 | 6.5 | 6.5501 | 2.1834 | +0.05 (+0.77%) | 852,001 |
18 Nov 2004 | HKD | 6.5 | 6.5 | 6.4001 | 6.5 | 2.1667 | 0.0 (0.0%) | 1,749,002 |
17 Nov 2004 | HKD | 6.5 | 6.5501 | 6.4001 | 6.5 | 2.1667 | +0.05 (+0.78%) | 1,842,002 |
16 Nov 2004 | HKD | 6.5 | 6.5 | 6.4001 | 6.45 | 2.15 | -0.05 (-0.77%) | 1,998,002 |
15 Nov 2004 | HKD | 6.5501 | 6.6 | 6.45 | 6.5 | 2.1667 | 0.0 (0.0%) | 3,078,003 |
12 Nov 2004 | HKD | 6.6 | 6.6 | 6.45 | 6.5 | 2.1667 | 0.0 (0.0%) | 1,755,002 |
11 Nov 2004 | HKD | 6.4001 | 6.65 | 6.4001 | 6.5 | 2.1667 | +0.05 (+0.78%) | 3,423,003 |
10 Nov 2004 | HKD | 6.4001 | 6.5 | 6.4001 | 6.45 | 2.15 | +0.15 (+2.38%) | 3,276,003 |
9 Nov 2004 | HKD | 6.45 | 6.45 | 6.3 | 6.3 | 2.1 | -0.15 (-2.33%) | 3,735,004 |
8 Nov 2004 | HKD | 6.45 | 6.45 | 6.35 | 6.45 | 2.15 | 0.0 (0.0%) | 1,038,001 |
5 Nov 2004 | HKD | 6.6 | 6.65 | 6.45 | 6.45 | 2.15 | -0.05 (-0.77%) | 2,061,002 |
4 Nov 2004 | HKD | 6.7001 | 6.8 | 6.4001 | 6.5 | 2.1667 | -0.15 (-2.26%) | 1,587,002 |
3 Nov 2004 | HKD | 6.7001 | 6.75 | 6.6 | 6.65 | 2.2167 | 0.0 (0.0%) | 948,001 |
2 Nov 2004 | HKD | 6.5501 | 6.7001 | 6.5501 | 6.65 | 2.2167 | +0.15 (+2.31%) | 4,890,005 |
1 Nov 2004 | HKD | 6.4001 | 6.5501 | 6.4001 | 6.5 | 2.1667 | +0.15 (+2.36%) | 2,160,002 |
29 Oct 2004 | HKD | 6.3 | 6.4001 | 6.2501 | 6.35 | 2.1167 | 0.0 (0.0%) | 2,097,002 |
28 Oct 2004 | HKD | 6.45 | 6.45 | 6.35 | 6.35 | 2.1167 | 0.0 (0.0%) | 2,448,002 |
27 Oct 2004 | HKD | 6.3 | 6.4001 | 6.3 | 6.35 | 2.1167 | +0.1 (+1.60%) | 5,493,005 |
26 Oct 2004 | HKD | 5.9501 | 6.2501 | 5.9501 | 6.2501 | 2.0834 | +0.3 (+5.04%) | 2,646,003 |
25 Oct 2004 | HKD | 5.9 | 6 | 5.85 | 5.9501 | 1.9834 | -0.05 (-0.83%) | 1,857,002 |
22 Oct 2004 | HKD | 6 | 6 | 6 | 6 | 2 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 6 | 6 | 5.75 | 6 | 2 | 0.0 (0.0%) | 4,704,004 |
20 Oct 2004 | HKD | 6.3 | 6.3 | 5.9 | 6 | 2 | -0.3 (-4.76%) | 9,258,009 |
19 Oct 2004 | HKD | 6.2501 | 6.3 | 6.2 | 6.3 | 2.1 | +0.05 (+0.80%) | 1,554,001 |
18 Oct 2004 | HKD | 6.3 | 6.35 | 6.2501 | 6.2501 | 2.0834 | -0.05 (-0.79%) | 543,001 |
15 Oct 2004 | HKD | 6.15 | 6.35 | 6.1001 | 6.3 | 2.1 | +0.05 (+0.80%) | 2,358,002 |