Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 84,000 |
5 Aug 2005 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 562,000 |
4 Aug 2005 | HKD | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 410,000 |
3 Aug 2005 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 628,000 |
2 Aug 2005 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 684,000 |
1 Aug 2005 | HKD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 102,000 |
29 Jul 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 290,000 |
28 Jul 2005 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,148,000 |
27 Jul 2005 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 90,000 |
26 Jul 2005 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 266,000 |
25 Jul 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
22 Jul 2005 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 512,000 |
21 Jul 2005 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,184,000 |
20 Jul 2005 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 330,000 |
19 Jul 2005 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,092,000 |
18 Jul 2005 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 364,000 |
15 Jul 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 360,000 |
14 Jul 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 126,000 |
13 Jul 2005 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 110,000 |
12 Jul 2005 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 14,000 |
11 Jul 2005 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 8,000 |
8 Jul 2005 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 8,584,000 |
7 Jul 2005 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,200,000 |
6 Jul 2005 | HKD | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 260,000 |
5 Jul 2005 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 240,000 |
4 Jul 2005 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 276,000 |
1 Jul 2005 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,448,000 |
29 Jun 2005 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 9,644,000 |