Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | HKD | 5.75 | 5.95 | 5.75 | 5.95 | 0.7933 | -0.05 (-0.83%) | 1,500,001 |
16 May 2005 | HKD | 6 | 6 | 6 | 6 | 0.8 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 5.8 | 6 | 5.8 | 6 | 0.8 | 0.0 (0.0%) | 1,350,001 |
12 May 2005 | HKD | 5.8 | 6 | 5.8 | 6 | 0.8 | +0.1 (+1.69%) | 1,402,501 |
11 May 2005 | HKD | 5.8 | 5.95 | 5.8 | 5.9 | 0.7867 | -0.05 (-0.84%) | 1,350,001 |
10 May 2005 | HKD | 5.9 | 5.95 | 5.8 | 5.95 | 0.7933 | -0.15 (-2.46%) | 1,575,001 |
9 May 2005 | HKD | 6 | 6.15 | 6 | 6.1 | 0.8133 | -0.05 (-0.81%) | 1,350,001 |
6 May 2005 | HKD | 6.1 | 6.3 | 6.05 | 6.15 | 0.82 | -0.1 (-1.60%) | 1,575,001 |
5 May 2005 | HKD | 6 | 6.25 | 6 | 6.25 | 0.8333 | +0.05 (+0.81%) | 1,650,002 |
4 May 2005 | HKD | 6 | 6.2 | 6 | 6.2 | 0.8267 | +0.05 (+0.81%) | 1,350,001 |
3 May 2005 | HKD | 5.9 | 6.15 | 5.9 | 6.15 | 0.82 | +0.05 (+0.82%) | 1,575,001 |
2 May 2005 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 0.8133 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 5.9 | 6.1 | 5.85 | 6.1 | 0.8133 | +0.05 (+0.83%) | 1,215,001 |
28 Apr 2005 | HKD | 5.9 | 6.05 | 5.9 | 6.05 | 0.8067 | -0.1 (-1.63%) | 1,402,501 |
27 Apr 2005 | HKD | 5.95 | 6.25 | 5.95 | 6.15 | 0.82 | -0.1 (-1.60%) | 1,350,001 |
26 Apr 2005 | HKD | 6 | 6.25 | 6 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,327,501 |
25 Apr 2005 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 0.8333 | +0.1 (+1.63%) | 1,425,001 |
22 Apr 2005 | HKD | 6 | 6.15 | 6 | 6.15 | 0.82 | -0.05 (-0.81%) | 1,350,001 |
21 Apr 2005 | HKD | 6 | 6.2 | 6 | 6.2 | 0.8267 | +0.1 (+1.64%) | 1,350,001 |
20 Apr 2005 | HKD | 5.8 | 6.1 | 5.8 | 6.1 | 0.8133 | +0.15 (+2.52%) | 1,207,501 |
19 Apr 2005 | HKD | 5.9 | 5.95 | 5.9 | 5.95 | 0.7933 | -0.05 (-0.83%) | 1,350,001 |
18 Apr 2005 | HKD | 5.95 | 6.05 | 5.95 | 6 | 0.8 | -0.05 (-0.83%) | 1,387,501 |
15 Apr 2005 | HKD | 6 | 6.05 | 6 | 6.05 | 0.8067 | -0.05 (-0.82%) | 1,350,001 |
14 Apr 2005 | HKD | 6 | 6.1 | 6 | 6.1 | 0.8133 | -0.05 (-0.81%) | 1,350,001 |
13 Apr 2005 | HKD | 6.2 | 6.2 | 6.1 | 6.15 | 0.82 | +0.05 (+0.82%) | 1,402,501 |
12 Apr 2005 | HKD | 6 | 6.1 | 6 | 6.1 | 0.8133 | 0.0 (0.0%) | 1,125,001 |
11 Apr 2005 | HKD | 6.1 | 6.2 | 6.1 | 6.1 | 0.8133 | -0.1 (-1.61%) | 1,410,001 |
8 Apr 2005 | HKD | 6.1 | 6.2 | 6.1 | 6.2 | 0.8267 | +0.05 (+0.81%) | 1,500,001 |
7 Apr 2005 | HKD | 5.95 | 6.15 | 5.95 | 6.15 | 0.82 | +0.05 (+0.82%) | 1,575,001 |
6 Apr 2005 | HKD | 6 | 6.15 | 6 | 6.1 | 0.8133 | 0.0 (0.0%) | 1,350,001 |