Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | HKD | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 0.0 (0.0%) | 312,000 |
29 Sep 2005 | HKD | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,368,000 |
28 Sep 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
27 Sep 2005 | HKD | 1.01 | 1.1 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 542,000 |
26 Sep 2005 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 788,000 |
23 Sep 2005 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 14,000 |
22 Sep 2005 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 30,000 |
21 Sep 2005 | HKD | 1 | 1 | 1 | 1 | 1 | -0.02 (-1.96%) | 170,000 |
20 Sep 2005 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 14,000 |
19 Sep 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | -0.04 (-3.67%) | 10,000 |
15 Sep 2005 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | +0.09 (+9%) | 66,000 |
14 Sep 2005 | HKD | 1.1 | 1.1 | 1 | 1 | 1 | -0.07 (-6.54%) | 216,000 |
13 Sep 2005 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 106,000 |
12 Sep 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 78,000 |
9 Sep 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 48,000 |
8 Sep 2005 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 194,000 |
7 Sep 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 154,000 |
6 Sep 2005 | HKD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 126,000 |
5 Sep 2005 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
2 Sep 2005 | HKD | 1.11 | 1.11 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 8,000 |
1 Sep 2005 | HKD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.08 (+7.92%) | 234,000 |
31 Aug 2005 | HKD | 1.1 | 1.1 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 32,000 |
30 Aug 2005 | HKD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.18 (+20.00%) | 204,000 |
29 Aug 2005 | HKD | 0.93 | 0.93 | 0.85 | 0.9 | 0.9 | -0.1 (-10%) | 134,000 |
26 Aug 2005 | HKD | 1 | 1 | 1 | 1 | 1 | -0.02 (-1.96%) | 10,000 |
25 Aug 2005 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 410,000 |
24 Aug 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 110,000 |
23 Aug 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 30,000 |
22 Aug 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,000 |