Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | HKD | 1.4 | 1.52 | 1.4 | 1.5 | 1.3636 | +0.1 (+7.14%) | 41,800 |
1 Jan 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.2727 | -0.08 (-5.41%) | 0 |
31 Dec 2003 | HKD | 1.43 | 1.48 | 1.4 | 1.48 | 1.3455 | +0.08 (+5.71%) | 17,600 |
30 Dec 2003 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 1.2727 | 0.0 (0.0%) | 107,800 |
29 Dec 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.2727 | -0.04 (-2.78%) | 55,000 |
26 Dec 2003 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3091 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3091 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.4 | 1.44 | 1.4 | 1.44 | 1.3091 | -0.03 (-2.04%) | 83,600 |
23 Dec 2003 | HKD | 1.47 | 1.5 | 1.47 | 1.47 | 1.3364 | -0.01 (-0.68%) | 110,000 |
22 Dec 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
19 Dec 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
18 Dec 2003 | HKD | 1.55 | 1.55 | 1.48 | 1.48 | 1.3455 | -0.05 (-3.27%) | 114,400 |
17 Dec 2003 | HKD | 1.51 | 1.6 | 1.5 | 1.53 | 1.3909 | +0.05 (+3.38%) | 206,800 |
16 Dec 2003 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.3455 | +0.01 (+0.68%) | 11,000 |
15 Dec 2003 | HKD | 1.52 | 1.52 | 1.47 | 1.47 | 1.3364 | -0.05 (-3.29%) | 61,600 |
12 Dec 2003 | HKD | 1.5 | 1.56 | 1.46 | 1.52 | 1.3818 | +0.01 (+0.66%) | 609,400 |
11 Dec 2003 | HKD | 1.55 | 1.55 | 1.51 | 1.51 | 1.3727 | -0.05 (-3.21%) | 655,600 |
10 Dec 2003 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.4182 | -0.04 (-2.50%) | 176,000 |
9 Dec 2003 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.4545 | 0.0 (0.0%) | 231,000 |
8 Dec 2003 | HKD | 1.59 | 1.6 | 1.59 | 1.6 | 1.4545 | +0.01 (+0.63%) | 320,000 |
5 Dec 2003 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 1.4455 | -0.03 (-1.85%) | 90,200 |
4 Dec 2003 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.4727 | 0.0 (0.0%) | 325,600 |
3 Dec 2003 | HKD | 1.63 | 1.66 | 1.62 | 1.62 | 1.4727 | -0.02 (-1.22%) | 1,586,200 |
2 Dec 2003 | HKD | 1.63 | 1.68 | 1.62 | 1.64 | 1.4909 | +0.02 (+1.23%) | 640,200 |
1 Dec 2003 | HKD | 1.65 | 1.65 | 1.59 | 1.62 | 1.4727 | +0.03 (+1.89%) | 484,000 |
28 Nov 2003 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4455 | 0.0 (0.0%) | 0 |
27 Nov 2003 | HKD | 1.58 | 1.59 | 1.58 | 1.59 | 1.4455 | +0.06 (+3.92%) | 55,000 |
26 Nov 2003 | HKD | 1.54 | 1.54 | 1.53 | 1.53 | 1.3909 | -0.03 (-1.92%) | 57,200 |
25 Nov 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4182 | 0.0 (0.0%) | 0 |
24 Nov 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4182 | 0.0 (0.0%) | 0 |