Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | HKD | 11.8 | 11.8 | 11.55 | 11.7 | 11.7 | -0.15 (-1.27%) | 142,000 |
19 Jan 2006 | HKD | 12.1 | 12.15 | 11.8 | 11.85 | 11.85 | -0.3 (-2.47%) | 164,500 |
18 Jan 2006 | HKD | 12.1 | 12.5 | 12.05 | 12.15 | 12.15 | -0.35 (-2.80%) | 146,000 |
17 Jan 2006 | HKD | 11.8 | 12.5 | 11.75 | 12.5 | 12.5 | +0.7 (+5.93%) | 909,500 |
16 Jan 2006 | HKD | 11.1 | 12 | 11 | 11.8 | 11.8 | +0.8 (+7.27%) | 664,400 |
13 Jan 2006 | HKD | 10.9 | 11.1 | 10.8 | 11 | 11 | +0.1 (+0.92%) | 120,000 |
12 Jan 2006 | HKD | 11 | 11 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 73,000 |
11 Jan 2006 | HKD | 11.5 | 11.5 | 11 | 11 | 11 | -0.35 (-3.08%) | 113,000 |
10 Jan 2006 | HKD | 11.4 | 11.45 | 11.25 | 11.35 | 11.35 | -0.05 (-0.44%) | 116,000 |
9 Jan 2006 | HKD | 11.45 | 11.6 | 11.4 | 11.4 | 11.4 | +0.1 (+0.88%) | 98,000 |
6 Jan 2006 | HKD | 11.1 | 11.3 | 10.7 | 11.3 | 11.3 | +0.2 (+1.80%) | 94,000 |
5 Jan 2006 | HKD | 11.05 | 11.15 | 10.9 | 11.1 | 11.1 | +0.05 (+0.45%) | 21,855 |
4 Jan 2006 | HKD | 11 | 11.25 | 10.8 | 11.05 | 11.05 | -0.05 (-0.45%) | 319,000 |
3 Jan 2006 | HKD | 10.7 | 11.3 | 10.7 | 11.1 | 11.1 | +0.45 (+4.23%) | 186,000 |
2 Jan 2006 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 10.6 | 10.7 | 10.6 | 10.65 | 10.65 | +0.15 (+1.43%) | 93,500 |
29 Dec 2005 | HKD | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 139,500 |
28 Dec 2005 | HKD | 10.35 | 10.5 | 10.3 | 10.5 | 10.5 | -0.15 (-1.41%) | 51,000 |
27 Dec 2005 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 10.55 | 10.7 | 10.55 | 10.65 | 10.65 | +0.05 (+0.47%) | 15,500 |
22 Dec 2005 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 7,000 |
21 Dec 2005 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 69,145 |
20 Dec 2005 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 15,000 |
19 Dec 2005 | HKD | 10.7 | 10.95 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 106,000 |
16 Dec 2005 | HKD | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 41,500 |
15 Dec 2005 | HKD | 10.9 | 11 | 10.5 | 10.8 | 10.8 | -0.05 (-0.46%) | 88,500 |
14 Dec 2005 | HKD | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | +0.3 (+2.84%) | 57,500 |
13 Dec 2005 | HKD | 10.6 | 10.6 | 10.45 | 10.55 | 10.55 | -0.25 (-2.31%) | 253,000 |
12 Dec 2005 | HKD | 10.35 | 10.8 | 10.35 | 10.8 | 10.8 | +0.4 (+3.85%) | 71,500 |