Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 2.88 | 0.0 (0.0%) | 810,000 |
13 Feb 2004 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 2.88 | -0.02 (-2.70%) | 840,000 |
12 Feb 2004 | HKD | 0.79 | 0.79 | 0.71 | 0.74 | 2.96 | -0.03 (-3.90%) | 1,080,000 |
11 Feb 2004 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 3.08 | +0.01 (+1.32%) | 1,030,000 |
10 Feb 2004 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 3.04 | -0.01 (-1.30%) | 1,010,000 |
9 Feb 2004 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 3.08 | +0.01 (+1.32%) | 1,020,000 |
6 Feb 2004 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 3.04 | +0.01 (+1.33%) | 1,010,000 |
5 Feb 2004 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 3 | 0.0 (0.0%) | 1,030,000 |
4 Feb 2004 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 3 | 0.0 (0.0%) | 970,000 |
3 Feb 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 3 | -0.01 (-1.32%) | 1,020,000 |
2 Feb 2004 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 3.04 | 0.0 (0.0%) | 1,010,000 |
30 Jan 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 3.04 | 0.0 (0.0%) | 1,050,000 |
29 Jan 2004 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 3.04 | -0.01 (-1.30%) | 1,030,000 |
28 Jan 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 3.08 | -0.01 (-1.28%) | 1,020,000 |
27 Jan 2004 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 3.12 | -0.02 (-2.50%) | 1,050,000 |
26 Jan 2004 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 3.2 | +0.01 (+1.27%) | 1,080,000 |
23 Jan 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.16 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.16 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 3.16 | +0.03 (+3.95%) | 610,000 |
20 Jan 2004 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 3.04 | +0.02 (+2.70%) | 1,110,000 |
19 Jan 2004 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 2.96 | 0.0 (0.0%) | 1,080,000 |
16 Jan 2004 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 2.96 | 0.0 (0.0%) | 1,050,000 |
15 Jan 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 2.96 | 0.0 (0.0%) | 0 |
14 Jan 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 2.96 | 0.0 (0.0%) | 0 |
13 Jan 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 2.96 | 0.0 (0.0%) | 0 |
12 Jan 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 2.96 | 0.0 (0.0%) | 0 |
9 Jan 2004 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 2.96 | +0.02 (+2.78%) | 1,010,000 |
8 Jan 2004 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 2.88 | +0.02 (+2.86%) | 950,000 |
7 Jan 2004 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 2.8 | +0.01 (+1.45%) | 1,810,000 |
6 Jan 2004 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 2.76 | +0.02 (+2.99%) | 1,010,000 |