Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | HKD | 0.085 | 0.085 | 0.083 | 0.085 | 0.85 | 0.0 (0.0%) | 2,000 |
18 Mar 2004 | HKD | 0.09 | 0.09 | 0.083 | 0.085 | 0.85 | -0.005 (-5.56%) | 6,000 |
17 Mar 2004 | HKD | 0.092 | 0.095 | 0.09 | 0.09 | 0.9 | +0.001 (+1.12%) | 11,000 |
16 Mar 2004 | HKD | 0.08 | 0.089 | 0.08 | 0.089 | 0.89 | +0.006 (+7.23%) | 58,000 |
15 Mar 2004 | HKD | 0.085 | 0.085 | 0.08 | 0.083 | 0.83 | -0.002 (-2.35%) | 23,000 |
12 Mar 2004 | HKD | 0.085 | 0.088 | 0.085 | 0.085 | 0.85 | -0.002 (-2.30%) | 89,000 |
11 Mar 2004 | HKD | 0.087 | 0.088 | 0.087 | 0.087 | 0.87 | -0.006 (-6.45%) | 85,000 |
10 Mar 2004 | HKD | 0.09 | 0.093 | 0.088 | 0.093 | 0.93 | 0.0 (0.0%) | 77,000 |
9 Mar 2004 | HKD | 0.093 | 0.094 | 0.093 | 0.093 | 0.93 | -0.003 (-3.13%) | 70,000 |
8 Mar 2004 | HKD | 0.091 | 0.096 | 0.091 | 0.096 | 0.96 | +0.004 (+4.35%) | 53,000 |
5 Mar 2004 | HKD | 0.093 | 0.097 | 0.091 | 0.092 | 0.92 | -0.001 (-1.08%) | 39,000 |
4 Mar 2004 | HKD | 0.093 | 0.093 | 0.089 | 0.093 | 0.93 | -0.003 (-3.13%) | 316,000 |
3 Mar 2004 | HKD | 0.096 | 0.096 | 0.094 | 0.096 | 0.96 | 0.0 (0.0%) | 64,000 |
2 Mar 2004 | HKD | 0.096 | 0.098 | 0.095 | 0.096 | 0.96 | -0.005 (-4.95%) | 164,000 |
1 Mar 2004 | HKD | 0.098 | 0.102 | 0.096 | 0.101 | 1.01 | +0.001 (+1%) | 72,000 |
27 Feb 2004 | HKD | 0.102 | 0.102 | 0.098 | 0.1 | 1 | -0.007 (-6.54%) | 505,000 |
26 Feb 2004 | HKD | 0.107 | 0.109 | 0.107 | 0.107 | 1.07 | -0.003 (-2.73%) | 69,000 |
25 Feb 2004 | HKD | 0.11 | 0.11 | 0.1 | 0.11 | 1.1 | 0.0 (0.0%) | 223,000 |
24 Feb 2004 | HKD | 0.11 | 0.11 | 0.108 | 0.11 | 1.1 | -0.003 (-2.65%) | 30,000 |
23 Feb 2004 | HKD | 0.113 | 0.115 | 0.113 | 0.113 | 1.13 | -0.002 (-1.74%) | 23,000 |
20 Feb 2004 | HKD | 0.115 | 0.116 | 0.115 | 0.115 | 1.15 | -0.002 (-1.71%) | 273,000 |
19 Feb 2004 | HKD | 0.115 | 0.117 | 0.115 | 0.117 | 1.17 | +0.003 (+2.63%) | 1,561,300 |
18 Feb 2004 | HKD | 0.113 | 0.115 | 0.112 | 0.114 | 1.14 | +0.003 (+2.70%) | 1,569,000 |
17 Feb 2004 | HKD | 0.112 | 0.116 | 0.109 | 0.111 | 1.11 | -0.002 (-1.77%) | 1,758,000 |
16 Feb 2004 | HKD | 0.117 | 0.117 | 0.113 | 0.113 | 1.13 | -0.003 (-2.59%) | 65,000 |
13 Feb 2004 | HKD | 0.122 | 0.122 | 0.11 | 0.116 | 1.16 | -0.009 (-7.20%) | 920,000 |
12 Feb 2004 | HKD | 0.128 | 0.128 | 0.122 | 0.125 | 1.25 | 0.0 (0.0%) | 318,000 |
11 Feb 2004 | HKD | 0.119 | 0.125 | 0.116 | 0.125 | 1.25 | +0.006 (+5.04%) | 692,000 |
10 Feb 2004 | HKD | 0.117 | 0.121 | 0.108 | 0.119 | 1.19 | +0.002 (+1.71%) | 243,000 |
9 Feb 2004 | HKD | 0.122 | 0.129 | 0.117 | 0.117 | 1.17 | 0.0 (0.0%) | 652,000 |