Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.73 | 0.0 (0.0%) | 160,000 |
26 Mar 2004 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.73 | -0.005 (-1.35%) | 780,000 |
25 Mar 2004 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.74 | -0.005 (-1.33%) | 590,000 |
24 Mar 2004 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.75 | -0.01 (-2.60%) | 1,000,000 |
23 Mar 2004 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.77 | +0.01 (+2.67%) | 400,000 |
22 Mar 2004 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 0.75 | 0.0 (0.0%) | 120,000 |
19 Mar 2004 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.75 | -0.005 (-1.32%) | 1,920,000 |
18 Mar 2004 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.76 | -0.01 (-2.56%) | 1,465,000 |
17 Mar 2004 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.78 | +0.005 (+1.30%) | 150,000 |
16 Mar 2004 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.77 | -0.005 (-1.28%) | 660,000 |
15 Mar 2004 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.78 | +0.01 (+2.63%) | 800,000 |
12 Mar 2004 | HKD | 0.395 | 0.395 | 0.37 | 0.38 | 0.76 | -0.015 (-3.80%) | 2,695,000 |
11 Mar 2004 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.79 | -0.015 (-3.66%) | 1,425,000 |
10 Mar 2004 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.82 | -0.005 (-1.20%) | 750,000 |
9 Mar 2004 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.83 | -0.005 (-1.19%) | 305,000 |
8 Mar 2004 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.84 | +0.005 (+1.20%) | 635,000 |
5 Mar 2004 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.83 | -0.005 (-1.19%) | 150,000 |
4 Mar 2004 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.84 | +0.005 (+1.20%) | 1,590,000 |
3 Mar 2004 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.83 | -0.01 (-2.35%) | 555,000 |
2 Mar 2004 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.85 | -0.005 (-1.16%) | 665,000 |
1 Mar 2004 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.86 | 0.0 (0.0%) | 395,000 |
27 Feb 2004 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.86 | 0.0 (0.0%) | 360,000 |
26 Feb 2004 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.86 | +0.01 (+2.38%) | 460,000 |
25 Feb 2004 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.84 | -0.01 (-2.33%) | 1,570,000 |
24 Feb 2004 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.86 | +0.005 (+1.18%) | 1,710,000 |
23 Feb 2004 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.85 | -0.01 (-2.30%) | 2,025,000 |
20 Feb 2004 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.87 | -0.01 (-2.25%) | 2,400,000 |
19 Feb 2004 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.89 | 0.0 (0.0%) | 550,000 |
18 Feb 2004 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.89 | +0.005 (+1.14%) | 855,000 |
17 Feb 2004 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.88 | -0.02 (-4.35%) | 2,055,000 |