Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 0.2125 | 0.0 (0.0%) | 1,200,000 |
19 Jan 2005 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.2125 | 0.0 (0.0%) | 224,000 |
18 Jan 2005 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.2125 | 0.0 (0.0%) | 592,000 |
17 Jan 2005 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.2125 | +0.02 (+2.41%) | 48,000 |
14 Jan 2005 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.2075 | -0.01 (-1.19%) | 208,000 |
13 Jan 2005 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.21 | 0.0 (0.0%) | 1,184,000 |
12 Jan 2005 | HKD | 0.8 | 0.84 | 0.79 | 0.84 | 0.21 | +0.02 (+2.44%) | 1,888,000 |
11 Jan 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.205 | +0.01 (+1.23%) | 1,248,000 |
10 Jan 2005 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.2025 | -0.02 (-2.41%) | 1,616,000 |
7 Jan 2005 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.2075 | +0.01 (+1.22%) | 992,000 |
6 Jan 2005 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.205 | 0.0 (0.0%) | 728,000 |
5 Jan 2005 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.205 | -0.01 (-1.20%) | 3,248,000 |
4 Jan 2005 | HKD | 0.86 | 0.86 | 0.77 | 0.83 | 0.2075 | -0.03 (-3.49%) | 1,936,000 |
3 Jan 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.215 | 0.0 (0.0%) | 416,000 |
31 Dec 2004 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.215 | +0.04 (+4.88%) | 1,424,000 |
30 Dec 2004 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.205 | 0.0 (0.0%) | 2,144,000 |
29 Dec 2004 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.205 | 0.0 (0.0%) | 1,808,000 |
28 Dec 2004 | HKD | 0.82 | 0.84 | 0.78 | 0.82 | 0.205 | +0.01 (+1.23%) | 1,408,000 |
27 Dec 2004 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.2025 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.2025 | -0.01 (-1.22%) | 160,000 |
23 Dec 2004 | HKD | 0.77 | 0.82 | 0.77 | 0.82 | 0.205 | 0.0 (0.0%) | 352,000 |
22 Dec 2004 | HKD | 0.8 | 0.82 | 0.77 | 0.82 | 0.205 | 0.0 (0.0%) | 800,000 |
21 Dec 2004 | HKD | 0.8 | 0.82 | 0.77 | 0.82 | 0.205 | 0.0 (0.0%) | 560,000 |
20 Dec 2004 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.205 | 0.0 (0.0%) | 160,000 |
17 Dec 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.205 | +0.01 (+1.23%) | 368,000 |
16 Dec 2004 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.2025 | -0.02 (-2.41%) | 80,000 |
15 Dec 2004 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.2075 | +0.01 (+1.22%) | 656,000 |
14 Dec 2004 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.205 | +0.04 (+5.13%) | 432,000 |
13 Dec 2004 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.195 | -0.03 (-3.70%) | 1,296,000 |
10 Dec 2004 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.2025 | 0.0 (0.0%) | 1,536,000 |