Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2004 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,716,000 |
20 Jan 2004 | HKD | 1.31 | 1.34 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,137,000 |
19 Jan 2004 | HKD | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 2,481,000 |
16 Jan 2004 | HKD | 1.4 | 1.43 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,637,000 |
15 Jan 2004 | HKD | 1.33 | 1.41 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 17,379,000 |
14 Jan 2004 | HKD | 1.24 | 1.33 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 6,827,000 |
13 Jan 2004 | HKD | 1.34 | 1.35 | 1.18 | 1.24 | 1.24 | -0.06 (-4.62%) | 6,398,000 |
12 Jan 2004 | HKD | 1.18 | 1.39 | 1.18 | 1.3 | 1.3 | +0.07 (+5.69%) | 24,664,000 |
9 Jan 2004 | HKD | 1.15 | 1.26 | 1.14 | 1.23 | 1.23 | +0.11 (+9.82%) | 19,925,000 |
8 Jan 2004 | HKD | 1.14 | 1.2 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 17,944,000 |
7 Jan 2004 | HKD | 0.94 | 1.14 | 0.93 | 1.12 | 1.12 | +0.23 (+25.84%) | 29,196,000 |
6 Jan 2004 | HKD | 0.83 | 0.91 | 0.82 | 0.89 | 0.89 | +0.06 (+7.23%) | 3,913,000 |
5 Jan 2004 | HKD | 0.8 | 0.83 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 847,000 |
2 Jan 2004 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 587,000 |
1 Jan 2004 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 593,000 |
30 Dec 2003 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 100,000 |
29 Dec 2003 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 209,000 |
26 Dec 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 99,000 |
23 Dec 2003 | HKD | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 338,000 |
22 Dec 2003 | HKD | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 415,000 |
19 Dec 2003 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 145,000 |
18 Dec 2003 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 196,000 |
17 Dec 2003 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 770,000 |
16 Dec 2003 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,217,000 |
15 Dec 2003 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 2,348,000 |
12 Dec 2003 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 7,073,000 |