Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 7.9 | 8.35 | 7.9 | 8.2 | 8.2 | +0.4 (+5.13%) | 29,805,900 |
14 Sep 2005 | HKD | 7.6 | 7.8 | 7.6 | 7.8 | 7.8 | +0.3 (+4%) | 12,708,000 |
13 Sep 2005 | HKD | 7.25 | 7.55 | 7.25 | 7.5 | 7.5 | +0.25 (+3.45%) | 11,055,000 |
12 Sep 2005 | HKD | 7.3 | 7.3 | 7.15 | 7.25 | 7.25 | +0.1 (+1.40%) | 3,104,000 |
9 Sep 2005 | HKD | 7.3 | 7.3 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 3,025,000 |
8 Sep 2005 | HKD | 6.95 | 7.35 | 6.85 | 7.2 | 7.2 | +0.3 (+4.35%) | 6,481,000 |
7 Sep 2005 | HKD | 6.95 | 6.95 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 3,605,000 |
6 Sep 2005 | HKD | 7 | 7 | 6.85 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,200,000 |
5 Sep 2005 | HKD | 7.05 | 7.05 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 1,741,000 |
2 Sep 2005 | HKD | 6.9 | 7.05 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 7,167,000 |
1 Sep 2005 | HKD | 6.85 | 6.95 | 6.85 | 6.9 | 6.9 | +0.15 (+2.22%) | 5,186,000 |
31 Aug 2005 | HKD | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 3,978,000 |
30 Aug 2005 | HKD | 6.75 | 6.85 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 3,291,000 |
29 Aug 2005 | HKD | 6.85 | 6.85 | 6.7 | 6.8 | 6.8 | -0.05 (-0.73%) | 4,470,000 |
26 Aug 2005 | HKD | 6.95 | 7 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 2,887,000 |
25 Aug 2005 | HKD | 6.7 | 7 | 6.7 | 6.95 | 6.95 | +0.25 (+3.73%) | 8,469,000 |
24 Aug 2005 | HKD | 6.95 | 6.95 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 3,362,000 |
23 Aug 2005 | HKD | 6.7 | 7 | 6.7 | 6.9 | 6.9 | +0.25 (+3.76%) | 5,536,000 |
22 Aug 2005 | HKD | 6.7 | 6.75 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 1,360,900 |
19 Aug 2005 | HKD | 6.6 | 6.75 | 6.5 | 6.75 | 6.75 | +0.15 (+2.27%) | 5,687,000 |
18 Aug 2005 | HKD | 6.8 | 6.85 | 6.55 | 6.6 | 6.6 | -0.15 (-2.22%) | 4,901,000 |
17 Aug 2005 | HKD | 6.8 | 6.8 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,862,000 |
16 Aug 2005 | HKD | 6.6 | 6.8 | 6.55 | 6.8 | 6.8 | +0.15 (+2.26%) | 4,776,800 |
15 Aug 2005 | HKD | 6.9 | 6.9 | 6.6 | 6.65 | 6.65 | -0.25 (-3.62%) | 8,567,000 |
12 Aug 2005 | HKD | 7.1 | 7.1 | 6.85 | 6.9 | 6.9 | -0.15 (-2.13%) | 3,610,000 |
11 Aug 2005 | HKD | 7 | 7.1 | 6.85 | 7.05 | 7.05 | +0.05 (+0.71%) | 7,075,400 |
10 Aug 2005 | HKD | 7.1 | 7.1 | 6.75 | 7 | 7 | +0.05 (+0.72%) | 8,224,700 |
9 Aug 2005 | HKD | 6.85 | 7 | 6.75 | 6.95 | 6.95 | +0.15 (+2.21%) | 5,813,000 |
8 Aug 2005 | HKD | 6.3 | 6.85 | 6.3 | 6.8 | 6.8 | +0.5 (+7.94%) | 10,531,000 |
5 Aug 2005 | HKD | 6.05 | 6.45 | 6.05 | 6.3 | 6.3 | +0.15 (+2.44%) | 5,918,000 |