Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 3.4545 | +0.04 (+5.56%) | 10,450,000 |
6 Apr 2005 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 3.2727 | +0.03 (+4.35%) | 10,225,000 |
5 Apr 2005 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 3.1364 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.71 | 0.72 | 0.67 | 0.69 | 3.1364 | -0.02 (-2.82%) | 7,080,000 |
1 Apr 2005 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 3.2273 | -0.01 (-1.39%) | 3,785,000 |
31 Mar 2005 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 3.2727 | +0.01 (+1.41%) | 8,015,000 |
30 Mar 2005 | HKD | 0.73 | 0.75 | 0.69 | 0.71 | 3.2273 | -0.02 (-2.74%) | 13,115,000 |
29 Mar 2005 | HKD | 0.81 | 0.81 | 0.73 | 0.73 | 3.3182 | -0.05 (-6.41%) | 7,180,000 |
28 Mar 2005 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.5455 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.5455 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 3.5455 | -0.02 (-2.50%) | 5,290,000 |
23 Mar 2005 | HKD | 0.86 | 0.86 | 0.79 | 0.8 | 3.6364 | -0.06 (-6.98%) | 8,959,000 |
22 Mar 2005 | HKD | 0.91 | 0.91 | 0.85 | 0.86 | 3.9091 | -0.04 (-4.44%) | 4,405,000 |
21 Mar 2005 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 4.0909 | -0.01 (-1.10%) | 1,770,000 |
18 Mar 2005 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 4.1364 | 0.0 (0.0%) | 1,385,000 |
17 Mar 2005 | HKD | 0.9 | 0.93 | 0.9 | 0.91 | 4.1364 | 0.0 (0.0%) | 6,400,000 |
16 Mar 2005 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 4.1364 | -0.02 (-2.15%) | 3,150,000 |
15 Mar 2005 | HKD | 0.95 | 0.96 | 0.92 | 0.93 | 4.2273 | -0.01 (-1.06%) | 2,240,000 |
14 Mar 2005 | HKD | 0.92 | 0.96 | 0.92 | 0.94 | 4.2727 | +0.02 (+2.17%) | 10,545,000 |
11 Mar 2005 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 4.1818 | +0.03 (+3.37%) | 4,295,000 |
10 Mar 2005 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 4.0455 | -0.01 (-1.11%) | 4,780,000 |
9 Mar 2005 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 4.0909 | 0.0 (0.0%) | 9,940,000 |
8 Mar 2005 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 4.0909 | -0.01 (-1.10%) | 3,885,000 |
7 Mar 2005 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 4.1364 | -0.01 (-1.09%) | 950,000 |
4 Mar 2005 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 4.1818 | -0.01 (-1.08%) | 2,355,000 |
3 Mar 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 4.2273 | 0.0 (0.0%) | 455,000 |
2 Mar 2005 | HKD | 0.93 | 0.95 | 0.93 | 0.93 | 4.2273 | 0.0 (0.0%) | 2,345,000 |
1 Mar 2005 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 4.2273 | 0.0 (0.0%) | 825,000 |
28 Feb 2005 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 4.2273 | -0.01 (-1.06%) | 830,000 |
25 Feb 2005 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 4.2727 | 0.0 (0.0%) | 1,135,000 |