Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 448,000 |
30 Apr 2004 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 1,503,000 |
29 Apr 2004 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,723,000 |
28 Apr 2004 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,391,000 |
27 Apr 2004 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,756,000 |
26 Apr 2004 | HKD | 0.89 | 0.89 | 0.81 | 0.82 | 0.82 | -0.06 (-6.82%) | 888,000 |
23 Apr 2004 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,450,000 |
22 Apr 2004 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 2,465,000 |
21 Apr 2004 | HKD | 0.84 | 0.84 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,697,000 |
20 Apr 2004 | HKD | 0.92 | 0.93 | 0.81 | 0.86 | 0.86 | -0.06 (-6.52%) | 3,428,000 |
19 Apr 2004 | HKD | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 1,742,000 |
16 Apr 2004 | HKD | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,116,000 |
15 Apr 2004 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 3,248,000 |
14 Apr 2004 | HKD | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -0.08 (-7.62%) | 3,967,000 |
13 Apr 2004 | HKD | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 7,699,000 |
12 Apr 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +0.07 (+7.37%) | 10,900,000 |
7 Apr 2004 | HKD | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 8,698,000 |
6 Apr 2004 | HKD | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | +0.05 (+5.68%) | 6,298,000 |
5 Apr 2004 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 2,312,000 |
1 Apr 2004 | HKD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 3,575,000 |
31 Mar 2004 | HKD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 6,201,000 |
30 Mar 2004 | HKD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 6,036,000 |
29 Mar 2004 | HKD | 0.92 | 0.95 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 4,707,000 |
26 Mar 2004 | HKD | 1.04 | 1.05 | 0.9 | 0.92 | 0.92 | -0.1 (-9.80%) | 13,109,000 |
25 Mar 2004 | HKD | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -0.09 (-8.11%) | 8,609,000 |
24 Mar 2004 | HKD | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 4,428,000 |
23 Mar 2004 | HKD | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 8,127,000 |