Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 3.3182 | +0.01 (+1.39%) | 815,000 |
18 May 2005 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 3.2727 | 0.0 (0.0%) | 755,000 |
17 May 2005 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 3.2727 | -0.01 (-1.37%) | 480,000 |
16 May 2005 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 3.3182 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 3.3182 | -0.01 (-1.35%) | 2,225,000 |
12 May 2005 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 3.3636 | +0.02 (+2.78%) | 3,595,000 |
11 May 2005 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 3.2727 | -0.02 (-2.70%) | 1,385,000 |
10 May 2005 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 3.3636 | -0.01 (-1.33%) | 1,280,000 |
9 May 2005 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 3.4091 | -0.01 (-1.32%) | 5,540,000 |
6 May 2005 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 3.4545 | +0.01 (+1.33%) | 550,000 |
5 May 2005 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 3.4091 | 0.0 (0.0%) | 425,000 |
4 May 2005 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 3.4091 | 0.0 (0.0%) | 335,000 |
3 May 2005 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 3.4091 | -0.01 (-1.32%) | 320,000 |
2 May 2005 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 3.4545 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 3.4545 | +0.01 (+1.33%) | 1,710,000 |
28 Apr 2005 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 3.4091 | 0.0 (0.0%) | 930,000 |
27 Apr 2005 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 3.4091 | -0.02 (-2.60%) | 3,355,000 |
26 Apr 2005 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 3.5 | +0.01 (+1.32%) | 1,455,000 |
25 Apr 2005 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 3.4545 | +0.04 (+5.56%) | 1,080,000 |
22 Apr 2005 | HKD | 0.77 | 0.79 | 0.72 | 0.72 | 3.2727 | -0.05 (-6.49%) | 2,745,000 |
21 Apr 2005 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 3.5 | 0.0 (0.0%) | 3,255,000 |
20 Apr 2005 | HKD | 0.8 | 0.82 | 0.77 | 0.77 | 3.5 | +0.01 (+1.32%) | 6,430,000 |
19 Apr 2005 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 3.4545 | +0.01 (+1.33%) | 2,270,000 |
18 Apr 2005 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 3.4091 | -0.02 (-2.60%) | 4,380,000 |
15 Apr 2005 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 3.5 | -0.01 (-1.28%) | 2,815,000 |
14 Apr 2005 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 3.5455 | -0.01 (-1.27%) | 3,105,000 |
13 Apr 2005 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 3.5909 | +0.04 (+5.33%) | 4,110,000 |
12 Apr 2005 | HKD | 0.79 | 0.8 | 0.75 | 0.75 | 3.4091 | -0.03 (-3.85%) | 6,720,000 |
11 Apr 2005 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 3.5455 | +0.04 (+5.41%) | 6,191,000 |
8 Apr 2005 | HKD | 0.77 | 0.78 | 0.74 | 0.74 | 3.3636 | -0.02 (-2.63%) | 9,135,000 |