Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | HKD | 0.875 | 0.9028 | 0.875 | 0.9028 | 0.9028 | 0.0 (0.0%) | 313,056 |
23 Dec 2005 | HKD | 0.8958 | 0.9028 | 0.875 | 0.9028 | 0.9028 | -0.007 (-0.76%) | 181,268 |
22 Dec 2005 | HKD | 0.9236 | 0.9236 | 0.8958 | 0.9097 | 0.9097 | -0.014 (-1.50%) | 233,712 |
21 Dec 2005 | HKD | 0.9375 | 0.9375 | 0.9236 | 0.9236 | 0.9236 | -0.014 (-1.48%) | 30,240 |
20 Dec 2005 | HKD | 0.8333 | 0.9444 | 0.8333 | 0.9375 | 0.9375 | +0.014 (+1.50%) | 157,237 |
19 Dec 2005 | HKD | 0.9444 | 0.9444 | 0.9167 | 0.9236 | 0.9236 | -0.021 (-2.20%) | 112,868 |
16 Dec 2005 | HKD | 0.9306 | 0.9444 | 0.9236 | 0.9444 | 0.9444 | +0.014 (+1.48%) | 62,208 |
15 Dec 2005 | HKD | 0.9375 | 0.9444 | 0.9097 | 0.9306 | 0.9306 | -0.007 (-0.74%) | 94,176 |
14 Dec 2005 | HKD | 0.9375 | 0.9375 | 0.9167 | 0.9375 | 0.9375 | +0.014 (+1.50%) | 139,582 |
13 Dec 2005 | HKD | 0.9236 | 0.9375 | 0.9236 | 0.9236 | 0.9236 | 0.0 (0.0%) | 162,720 |
12 Dec 2005 | HKD | 0.9097 | 0.9306 | 0.9097 | 0.9236 | 0.9236 | 0.0 (0.0%) | 109,152 |
9 Dec 2005 | HKD | 0.9236 | 0.9306 | 0.9028 | 0.9236 | 0.9236 | +0.021 (+2.30%) | 176,400 |
8 Dec 2005 | HKD | 0.9236 | 0.9236 | 0.8958 | 0.9028 | 0.9028 | -0.028 (-2.99%) | 125,856 |
7 Dec 2005 | HKD | 0.9236 | 0.9444 | 0.9167 | 0.9306 | 0.9306 | 0.0 (0.0%) | 111,312 |
6 Dec 2005 | HKD | 0.8889 | 0.9306 | 0.8889 | 0.9306 | 0.9306 | +0.035 (+3.88%) | 231,120 |
5 Dec 2005 | HKD | 0.9167 | 0.9792 | 0.8889 | 0.8958 | 0.8958 | -0.09 (-9.16%) | 354,384 |
2 Dec 2005 | HKD | 0.9931 | 1.0139 | 0.9583 | 0.9861 | 0.9861 | -0.028 (-2.74%) | 190,368 |
1 Dec 2005 | HKD | 1.0208 | 1.0208 | 0.9931 | 1.0139 | 1.0139 | -0.014 (-1.35%) | 104,256 |
30 Nov 2005 | HKD | 1.0069 | 1.0417 | 1.0069 | 1.0278 | 1.0278 | -0.014 (-1.33%) | 109,872 |
29 Nov 2005 | HKD | 1.0417 | 1.0417 | 1 | 1.0417 | 1.0417 | -0.021 (-1.96%) | 159,552 |
28 Nov 2005 | HKD | 1.0556 | 1.0625 | 1.0486 | 1.0625 | 1.0625 | +0.007 (+0.65%) | 57,888 |
25 Nov 2005 | HKD | 1.0486 | 1.0556 | 1.0486 | 1.0556 | 1.0556 | -0.007 (-0.65%) | 84,240 |
24 Nov 2005 | HKD | 1.0486 | 1.0625 | 1.0417 | 1.0625 | 1.0625 | +0.007 (+0.65%) | 301,392 |
23 Nov 2005 | HKD | 1.0694 | 1.0694 | 1.0486 | 1.0556 | 1.0556 | +0.007 (+0.67%) | 105,552 |
22 Nov 2005 | HKD | 1.0833 | 1.0833 | 1.0486 | 1.0486 | 1.0486 | -0.042 (-3.82%) | 139,536 |
21 Nov 2005 | HKD | 1.0694 | 1.0972 | 1.0694 | 1.0903 | 1.0903 | 0.0 (0.0%) | 414,288 |
18 Nov 2005 | HKD | 1.0625 | 1.1111 | 1.0625 | 1.0903 | 1.0903 | +0.028 (+2.62%) | 601,218 |
17 Nov 2005 | HKD | 1.0764 | 1.0764 | 1.0417 | 1.0625 | 1.0625 | -0.014 (-1.29%) | 173,088 |
16 Nov 2005 | HKD | 1.0556 | 1.0833 | 1.0417 | 1.0764 | 1.0764 | +0.028 (+2.65%) | 331,920 |
15 Nov 2005 | HKD | 1.0556 | 1.0903 | 1.0347 | 1.0486 | 1.0486 | -0.035 (-3.20%) | 408,816 |