Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 2,025,000 |
9 Jun 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 318,000 |
8 Jun 2004 | HKD | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 132,000 |
7 Jun 2004 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 840,000 |
4 Jun 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 33,000 |
3 Jun 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 345,000 |
1 Jun 2004 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 78,000 |
31 May 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 36,000 |
28 May 2004 | HKD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 663,000 |
27 May 2004 | HKD | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 285,000 |
26 May 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 117,000 |
25 May 2004 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,006,000 |
24 May 2004 | HKD | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 336,000 |
21 May 2004 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 138,000 |
20 May 2004 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 420,000 |
19 May 2004 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 111,000 |
18 May 2004 | HKD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 501,000 |
17 May 2004 | HKD | 1.54 | 1.54 | 1.4 | 1.45 | 1.45 | -0.09 (-5.84%) | 2,706,000 |
14 May 2004 | HKD | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 858,000 |
13 May 2004 | HKD | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,191,000 |
12 May 2004 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 438,000 |
11 May 2004 | HKD | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 837,000 |
10 May 2004 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 813,000 |
7 May 2004 | HKD | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 189,000 |
6 May 2004 | HKD | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 489,000 |
5 May 2004 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 5,385,000 |
4 May 2004 | HKD | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,571,000 |
3 May 2004 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 315,000 |
30 Apr 2004 | HKD | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 711,000 |
29 Apr 2004 | HKD | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 4,170,000 |