Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | HKD | 1.28 | 1.39 | 1.28 | 1.39 | 1.2636 | +0.12 (+9.45%) | 191,400 |
25 Mar 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.1545 | -0.02 (-1.55%) | 44,000 |
24 Mar 2004 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.1727 | +0.04 (+3.20%) | 83,600 |
23 Mar 2004 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.1364 | -0.03 (-2.34%) | 22,000 |
22 Mar 2004 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1636 | -0.01 (-0.78%) | 33,000 |
19 Mar 2004 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 1.1727 | +0.04 (+3.20%) | 92,400 |
18 Mar 2004 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.1364 | -0.03 (-2.34%) | 319,000 |
17 Mar 2004 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 1.1636 | +0.02 (+1.59%) | 154,000 |
16 Mar 2004 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.1455 | +0.01 (+0.80%) | 107,800 |
15 Mar 2004 | HKD | 1.27 | 1.3 | 1.24 | 1.25 | 1.1364 | -0.04 (-3.10%) | 165,000 |
12 Mar 2004 | HKD | 1.27 | 1.29 | 1.25 | 1.29 | 1.1727 | -0.01 (-0.77%) | 81,400 |
11 Mar 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.1818 | +0.01 (+0.78%) | 209,000 |
10 Mar 2004 | HKD | 1.29 | 1.33 | 1.29 | 1.29 | 1.1727 | -0.01 (-0.77%) | 8,800 |
9 Mar 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.1818 | 0.0 (0.0%) | 44,000 |
8 Mar 2004 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.1818 | -0.01 (-0.76%) | 37,400 |
5 Mar 2004 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.1909 | +0.01 (+0.77%) | 259,600 |
4 Mar 2004 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.1818 | +0.02 (+1.56%) | 374,000 |
3 Mar 2004 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.1636 | -0.02 (-1.54%) | 154,000 |
2 Mar 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.3 | 1.1818 | +0.03 (+2.36%) | 550,000 |
1 Mar 2004 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.1545 | -0.02 (-1.55%) | 22,000 |
27 Feb 2004 | HKD | 1.3 | 1.3 | 1.29 | 1.29 | 1.1727 | -0.01 (-0.77%) | 389,400 |
26 Feb 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.3 | 1.1818 | 0.0 (0.0%) | 400,400 |
25 Feb 2004 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.1818 | -0.04 (-2.99%) | 202,400 |
24 Feb 2004 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.2182 | -0.01 (-0.74%) | 8,800 |
23 Feb 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2273 | 0.0 (0.0%) | 19,800 |
20 Feb 2004 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.2273 | 0.0 (0.0%) | 30,800 |
19 Feb 2004 | HKD | 1.33 | 1.35 | 1.33 | 1.35 | 1.2273 | +0.02 (+1.50%) | 138,600 |
18 Feb 2004 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.2091 | +0.03 (+2.31%) | 66,000 |
17 Feb 2004 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.1818 | -0.02 (-1.52%) | 147,400 |
16 Feb 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.2 | +0.04 (+3.13%) | 244,200 |