Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | HKD | 1.3501 | 1.38 | 1.3501 | 1.3701 | 0.5929 | +0.02 (+1.48%) | 138,652 |
15 Sep 2004 | HKD | 1.3501 | 1.3701 | 1.3501 | 1.3501 | 0.5842 | -0.01 (-0.73%) | 346,629 |
14 Sep 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.36 | 0.5885 | -0.01 (-0.74%) | 69,326 |
13 Sep 2004 | HKD | 1.3701 | 1.3701 | 1.3501 | 1.3701 | 0.5929 | +0.03 (+2.25%) | 184,869 |
10 Sep 2004 | HKD | 1.34 | 1.36 | 1.34 | 1.34 | 0.5799 | 0.0 (0.0%) | 441,375 |
9 Sep 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 0.5799 | -0.02 (-1.47%) | 580,026 |
8 Sep 2004 | HKD | 1.4099 | 1.4099 | 1.36 | 1.36 | 0.5885 | -0.03 (-2.17%) | 711,746 |
7 Sep 2004 | HKD | 1.36 | 1.3901 | 1.3501 | 1.3901 | 0.6016 | +0.05 (+3.74%) | 1,455,843 |
6 Sep 2004 | HKD | 1.4001 | 1.4001 | 1.2999 | 1.34 | 0.5799 | -0.05 (-3.60%) | 3,865,703 |
3 Sep 2004 | HKD | 1.3901 | 1.4001 | 1.36 | 1.3901 | 0.6016 | 0.0 (0.0%) | 1,088,416 |
2 Sep 2004 | HKD | 1.4001 | 1.4001 | 1.36 | 1.3901 | 0.6016 | +0.01 (+0.73%) | 1,853,312 |
1 Sep 2004 | HKD | 1.29 | 1.4001 | 1.29 | 1.38 | 0.5972 | +0.08 (+6.16%) | 600,824 |
31 Aug 2004 | HKD | 1.2999 | 1.2999 | 1.2801 | 1.2999 | 0.5625 | +0.02 (+1.55%) | 762,585 |
30 Aug 2004 | HKD | 1.29 | 1.2999 | 1.2801 | 1.2801 | 0.5539 | -0.01 (-0.77%) | 1,504,371 |
27 Aug 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.5582 | 0.0 (0.0%) | 0 |
26 Aug 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.5582 | 0.0 (0.0%) | 0 |
25 Aug 2004 | HKD | 1.2999 | 1.32 | 1.29 | 1.29 | 0.5582 | +0.02 (+1.57%) | 277,303 |
24 Aug 2004 | HKD | 1.23 | 1.27 | 1.23 | 1.27 | 0.5496 | +0.03 (+2.41%) | 92,434 |
23 Aug 2004 | HKD | 1.2601 | 1.2601 | 1.2401 | 1.2401 | 0.5366 | -0.04 (-3.12%) | 623,933 |
20 Aug 2004 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.5539 | -0 (-0.01%) | 0 |
19 Aug 2004 | HKD | 1.2801 | 1.42 | 1.2801 | 1.2801 | 0.5539 | +0.01 (+0.80%) | 115,543 |
18 Aug 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
17 Aug 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | -0.01 (-0.79%) | 46,217 |
16 Aug 2004 | HKD | 1.2601 | 1.31 | 1.25 | 1.2801 | 0.5539 | 0.0 (0.0%) | 92,434 |
13 Aug 2004 | HKD | 1.31 | 1.31 | 1.2801 | 1.2801 | 0.5539 | +0.01 (+0.80%) | 115,543 |
12 Aug 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5496 | 0.0 (0.0%) | 0 |
11 Aug 2004 | HKD | 1.2601 | 1.2999 | 1.25 | 1.27 | 0.5496 | +0.02 (+1.60%) | 203,356 |
10 Aug 2004 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 0.5409 | -0.02 (-1.57%) | 11,092 |
9 Aug 2004 | HKD | 1.2601 | 1.27 | 1.2601 | 1.27 | 0.5496 | -0.03 (-2.30%) | 346,629 |
6 Aug 2004 | HKD | 1.2801 | 1.32 | 1.2801 | 1.2999 | 0.5625 | +0.02 (+1.55%) | 161,760 |