Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | HKD | 3.4339 | 3.4339 | 3.3878 | 3.4339 | 0.6868 | +0.023 (+0.67%) | 17,280,000 |
19 Aug 2004 | HKD | 3.4339 | 3.5031 | 3.3878 | 3.4109 | 0.6822 | -0.023 (-0.67%) | 19,895,000 |
18 Aug 2004 | HKD | 3.457 | 3.457 | 3.4109 | 3.4339 | 0.6868 | +0.023 (+0.67%) | 3,380,000 |
17 Aug 2004 | HKD | 3.457 | 3.457 | 3.3878 | 3.4109 | 0.6822 | -0.046 (-1.33%) | 4,467,500 |
16 Aug 2004 | HKD | 3.4109 | 3.48 | 3.3187 | 3.457 | 0.6914 | 0.0 (0.0%) | 13,325,000 |
13 Aug 2004 | HKD | 3.3878 | 3.457 | 3.3878 | 3.457 | 0.6914 | 0.0 (0.0%) | 4,885,000 |
12 Aug 2004 | HKD | 3.3878 | 3.457 | 3.3417 | 3.457 | 0.6914 | +0.046 (+1.35%) | 25,865,000 |
11 Aug 2004 | HKD | 3.6183 | 3.6183 | 3.3878 | 3.4109 | 0.6822 | -0.161 (-4.52%) | 32,810,000 |
10 Aug 2004 | HKD | 3.7335 | 3.7335 | 3.5722 | 3.5722 | 0.7144 | -0.115 (-3.12%) | 21,045,000 |
9 Aug 2004 | HKD | 3.6874 | 3.6874 | 3.6413 | 3.6874 | 0.7375 | 0.0 (0.0%) | 22,485,000 |
6 Aug 2004 | HKD | 3.6183 | 3.7335 | 3.6183 | 3.6874 | 0.7375 | +0.023 (+0.63%) | 21,670,000 |
5 Aug 2004 | HKD | 3.5952 | 3.7105 | 3.5952 | 3.6644 | 0.7329 | +0.092 (+2.58%) | 33,924,999 |
4 Aug 2004 | HKD | 3.6183 | 3.6183 | 3.5261 | 3.5722 | 0.7144 | -0.092 (-2.52%) | 14,245,000 |
3 Aug 2004 | HKD | 3.5952 | 3.6644 | 3.5722 | 3.6644 | 0.7329 | +0.092 (+2.58%) | 63,694,999 |
2 Aug 2004 | HKD | 3.5491 | 3.5722 | 3.4109 | 3.5722 | 0.7144 | +0.023 (+0.65%) | 26,760,000 |
30 Jul 2004 | HKD | 3.5031 | 3.5722 | 3.4339 | 3.5491 | 0.7098 | +0.092 (+2.66%) | 50,324,999 |
29 Jul 2004 | HKD | 3.3417 | 3.48 | 3.3187 | 3.457 | 0.6914 | +0.069 (+2.04%) | 17,490,000 |
28 Jul 2004 | HKD | 3.4339 | 3.457 | 3.3417 | 3.3878 | 0.6776 | -0.046 (-1.34%) | 20,995,000 |
27 Jul 2004 | HKD | 3.1113 | 3.4339 | 3.1113 | 3.4339 | 0.6868 | +0.323 (+10.37%) | 89,529,999 |
26 Jul 2004 | HKD | 3.1804 | 3.2265 | 3.1113 | 3.1113 | 0.6223 | -0.138 (-4.25%) | 37,194,999 |
23 Jul 2004 | HKD | 3.2726 | 3.2956 | 3.2265 | 3.2495 | 0.6499 | -0.023 (-0.71%) | 23,340,000 |
22 Jul 2004 | HKD | 3.457 | 3.457 | 3.2265 | 3.2726 | 0.6545 | -0.231 (-6.58%) | 69,154,999 |
21 Jul 2004 | HKD | 3.5031 | 3.5722 | 3.457 | 3.5031 | 0.7006 | +0.046 (+1.33%) | 52,474,999 |
20 Jul 2004 | HKD | 3.4339 | 3.48 | 3.4109 | 3.457 | 0.6914 | -0.023 (-0.66%) | 17,180,000 |
19 Jul 2004 | HKD | 3.4109 | 3.48 | 3.3187 | 3.48 | 0.696 | +0.069 (+2.03%) | 26,605,000 |
16 Jul 2004 | HKD | 3.3648 | 3.457 | 3.3417 | 3.4109 | 0.6822 | +0.023 (+0.68%) | 20,632,500 |
15 Jul 2004 | HKD | 3.5261 | 3.5261 | 3.2726 | 3.3878 | 0.6776 | -0.092 (-2.65%) | 56,594,999 |
14 Jul 2004 | HKD | 3.7105 | 3.7105 | 3.457 | 3.48 | 0.696 | -0.231 (-6.21%) | 98,189,999 |
13 Jul 2004 | HKD | 3.6874 | 3.7335 | 3.6644 | 3.7105 | 0.7421 | +0.046 (+1.26%) | 54,669,999 |
12 Jul 2004 | HKD | 3.7566 | 3.8027 | 3.6644 | 3.6644 | 0.7329 | -0.092 (-2.45%) | 59,839,999 |