Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 50,000 |
27 May 2005 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 710,000 |
26 May 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
25 May 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 0 |
24 May 2005 | HKD | 0.237 | 0.237 | 0.232 | 0.232 | 0.232 | -0.003 (-1.28%) | 620,000 |
23 May 2005 | HKD | 0.242 | 0.255 | 0.234 | 0.235 | 0.235 | -0.002 (-0.84%) | 7,160,000 |
20 May 2005 | HKD | 0.23 | 0.237 | 0.223 | 0.237 | 0.237 | +0.013 (+5.80%) | 690,000 |
19 May 2005 | HKD | 0.224 | 0.23 | 0.224 | 0.224 | 0.224 | -0.001 (-0.44%) | 1,150,000 |
18 May 2005 | HKD | 0.232 | 0.233 | 0.225 | 0.225 | 0.225 | -0.004 (-1.75%) | 300,000 |
17 May 2005 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | -0.001 (-0.43%) | 60,000 |
16 May 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
13 May 2005 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 410,000 |
12 May 2005 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.006 (-2.65%) | 320,000 |
11 May 2005 | HKD | 0.223 | 0.226 | 0.223 | 0.226 | 0.226 | +0.001 (+0.44%) | 270,000 |
10 May 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 100,000 |
9 May 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.003 (+1.35%) | 50,000 |
6 May 2005 | HKD | 0.23 | 0.23 | 0.222 | 0.222 | 0.222 | -0.003 (-1.33%) | 580,000 |
5 May 2005 | HKD | 0.222 | 0.225 | 0.222 | 0.225 | 0.225 | +0.005 (+2.27%) | 60,000 |
4 May 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.006 (-2.65%) | 30,000 |
3 May 2005 | HKD | 0.236 | 0.241 | 0.225 | 0.226 | 0.226 | -0.004 (-1.74%) | 3,250,000 |
2 May 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
29 Apr 2005 | HKD | 0.228 | 0.229 | 0.212 | 0.225 | 0.225 | -0.003 (-1.32%) | 610,000 |
28 Apr 2005 | HKD | 0.229 | 0.229 | 0.225 | 0.228 | 0.228 | +0.003 (+1.33%) | 740,000 |
27 Apr 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.003 (+1.35%) | 1,150,000 |
26 Apr 2005 | HKD | 0.221 | 0.227 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 750,000 |
25 Apr 2005 | HKD | 0.215 | 0.221 | 0.215 | 0.22 | 0.22 | -0.003 (-1.35%) | 480,000 |
22 Apr 2005 | HKD | 0.24 | 0.24 | 0.207 | 0.223 | 0.223 | -0.047 (-17.41%) | 7,070,000 |
21 Apr 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
20 Apr 2005 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 180,000 |
19 Apr 2005 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | +0.025 (+10%) | 600,000 |