Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
3 Aug 2005 | HKD | 6.3 | 6.3 | 6.1 | 6.15 | 6.15 | -0.1 (-1.60%) | 11,848,000 |
2 Aug 2005 | HKD | 6.45 | 6.45 | 6.2 | 6.25 | 6.25 | -0.2 (-3.10%) | 8,642,000 |
1 Aug 2005 | HKD | 6.4 | 6.45 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 4,331,000 |
29 Jul 2005 | HKD | 6.35 | 6.45 | 6.35 | 6.4 | 6.4 | +0.1 (+1.59%) | 10,926,000 |
28 Jul 2005 | HKD | 6.25 | 6.35 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 7,037,000 |
27 Jul 2005 | HKD | 6.2 | 6.3 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 10,646,000 |
26 Jul 2005 | HKD | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.25 (+4.20%) | 6,764,000 |
25 Jul 2005 | HKD | 5.75 | 6 | 5.75 | 5.95 | 5.95 | +0.2 (+3.48%) | 9,901,000 |
22 Jul 2005 | HKD | 5.8 | 5.8 | 5.45 | 5.75 | 5.75 | -0.05 (-0.86%) | 20,402,900 |
21 Jul 2005 | HKD | 6.1 | 6.15 | 5.75 | 5.8 | 5.8 | -0.3 (-4.92%) | 16,578,000 |
20 Jul 2005 | HKD | 6.25 | 6.3 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 8,648,000 |
19 Jul 2005 | HKD | 6.45 | 6.45 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 8,790,300 |
18 Jul 2005 | HKD | 6.5 | 6.55 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 4,315,000 |
15 Jul 2005 | HKD | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | +0.15 (+2.36%) | 7,443,000 |
14 Jul 2005 | HKD | 6.4 | 6.45 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 7,237,000 |
13 Jul 2005 | HKD | 6.5 | 6.5 | 6.3 | 6.35 | 6.35 | -0.1 (-1.55%) | 12,035,000 |
12 Jul 2005 | HKD | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | +0.15 (+2.38%) | 8,359,000 |
11 Jul 2005 | HKD | 6.15 | 6.35 | 6.15 | 6.3 | 6.3 | +0.2 (+3.28%) | 8,319,000 |
8 Jul 2005 | HKD | 5.95 | 6.1 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 4,070,000 |
7 Jul 2005 | HKD | 5.95 | 6.15 | 5.9 | 6 | 6 | 0.0 (0.0%) | 9,493,000 |
6 Jul 2005 | HKD | 6.1 | 6.25 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 13,948,000 |
5 Jul 2005 | HKD | 5.8 | 6.15 | 5.8 | 6.1 | 6.1 | +0.35 (+6.09%) | 13,854,000 |
4 Jul 2005 | HKD | 5.9 | 5.95 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 18,686,000 |
1 Jul 2005 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 5.65 | 5.85 | 5.6 | 5.8 | 5.8 | +0.2 (+3.57%) | 9,676,000 |
29 Jun 2005 | HKD | 5.55 | 5.8 | 5.55 | 5.6 | 5.6 | +0.1 (+1.82%) | 15,464,000 |
28 Jun 2005 | HKD | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,882,000 |
27 Jun 2005 | HKD | 5.5 | 5.5 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 4,870,000 |
24 Jun 2005 | HKD | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,231,000 |