Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | HKD | 3.275 | 3.35 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,006,000 |
5 Sep 2005 | HKD | 3.325 | 3.325 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 2,436,000 |
2 Sep 2005 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 7,000,000 |
1 Sep 2005 | HKD | 3.325 | 3.4 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,076,000 |
31 Aug 2005 | HKD | 3.325 | 3.325 | 3.275 | 3.3 | 3.3 | -0.025 (-0.75%) | 3,076,000 |
30 Aug 2005 | HKD | 3.3 | 3.35 | 3.3 | 3.325 | 3.325 | +0.025 (+0.76%) | 2,588,000 |
29 Aug 2005 | HKD | 3.3 | 3.4 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,166,000 |
26 Aug 2005 | HKD | 3.4 | 3.425 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 5,300,000 |
25 Aug 2005 | HKD | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,902,000 |
24 Aug 2005 | HKD | 3.5 | 3.5 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 3,616,000 |
23 Aug 2005 | HKD | 3.475 | 3.625 | 3.475 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,918,000 |
22 Aug 2005 | HKD | 3.3 | 3.5 | 3.275 | 3.45 | 3.45 | +0.175 (+5.34%) | 3,402,000 |
19 Aug 2005 | HKD | 3.3 | 3.3 | 3.275 | 3.275 | 3.275 | +0.025 (+0.77%) | 1,570,000 |
18 Aug 2005 | HKD | 3.275 | 3.35 | 3.2 | 3.25 | 3.25 | +0.075 (+2.36%) | 3,026,000 |
17 Aug 2005 | HKD | 3.2 | 3.3 | 3.175 | 3.175 | 3.175 | -0.125 (-3.79%) | 4,272,000 |
16 Aug 2005 | HKD | 3.4 | 3.425 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 2,100,000 |
15 Aug 2005 | HKD | 3.6 | 3.6 | 3.3 | 3.45 | 3.45 | -0.15 (-4.17%) | 7,071,000 |
12 Aug 2005 | HKD | 3.375 | 3.675 | 3.375 | 3.6 | 3.6 | +0.3 (+9.09%) | 13,156,000 |
11 Aug 2005 | HKD | 3.275 | 3.35 | 3.25 | 3.3 | 3.3 | +0.025 (+0.76%) | 9,020,000 |
10 Aug 2005 | HKD | 3.15 | 3.275 | 3.1 | 3.275 | 3.275 | +0.125 (+3.97%) | 23,352,000 |
9 Aug 2005 | HKD | 2.85 | 3.275 | 2.85 | 3.15 | 3.15 | 0.0 (0.0%) | 119,086,000 |