Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 4.2727 | -0.02 (-2.08%) | 1,300,000 |
23 Feb 2005 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 4.3636 | +0.01 (+1.05%) | 2,595,000 |
22 Feb 2005 | HKD | 0.94 | 0.95 | 0.92 | 0.95 | 4.3182 | +0.03 (+3.26%) | 3,800,000 |
21 Feb 2005 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 4.1818 | -0.02 (-2.13%) | 3,190,000 |
18 Feb 2005 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 4.2727 | +0.03 (+3.30%) | 1,890,000 |
17 Feb 2005 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 4.1364 | 0.0 (0.0%) | 4,585,000 |
16 Feb 2005 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 4.1364 | -0.01 (-1.09%) | 5,225,000 |
15 Feb 2005 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 4.1818 | 0.0 (0.0%) | 6,065,000 |
14 Feb 2005 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 4.1818 | -0.03 (-3.16%) | 4,085,000 |
11 Feb 2005 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 4.3182 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 4.3182 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 4.3182 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 4.3182 | 0.0 (0.0%) | 560,000 |
7 Feb 2005 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 4.3182 | +0.02 (+2.15%) | 668,000 |
4 Feb 2005 | HKD | 0.92 | 0.94 | 0.92 | 0.93 | 4.2273 | +0.01 (+1.09%) | 765,000 |
3 Feb 2005 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 4.1818 | -0.01 (-1.08%) | 610,000 |
2 Feb 2005 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 4.2273 | 0.0 (0.0%) | 645,000 |
1 Feb 2005 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 4.2273 | -0.01 (-1.06%) | 850,000 |
31 Jan 2005 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 4.2727 | +0.01 (+1.08%) | 435,000 |
28 Jan 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 4.2273 | 0.0 (0.0%) | 1,185,000 |
27 Jan 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.93 | 4.2273 | -0.03 (-3.12%) | 9,795,000 |
26 Jan 2005 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 4.3636 | 0.0 (0.0%) | 3,820,000 |
25 Jan 2005 | HKD | 0.97 | 1 | 0.94 | 0.96 | 4.3636 | -0.02 (-2.04%) | 8,135,000 |
24 Jan 2005 | HKD | 0.96 | 0.98 | 0.9 | 0.98 | 4.4545 | +0.03 (+3.16%) | 7,395,000 |
21 Jan 2005 | HKD | 0.98 | 1.03 | 0.95 | 0.95 | 4.3182 | -0.03 (-3.06%) | 8,865,000 |
20 Jan 2005 | HKD | 0.96 | 0.98 | 0.95 | 0.98 | 4.4545 | +0.01 (+1.03%) | 3,315,000 |
19 Jan 2005 | HKD | 1 | 1 | 0.96 | 0.97 | 4.4091 | -0.03 (-3%) | 6,420,000 |
18 Jan 2005 | HKD | 1.04 | 1.04 | 0.98 | 1 | 4.5454 | -0.03 (-2.91%) | 12,155,000 |
17 Jan 2005 | HKD | 1.04 | 1.05 | 1 | 1.03 | 4.6818 | 0.0 (0.0%) | 4,950,000 |
14 Jan 2005 | HKD | 1.01 | 1.05 | 1 | 1.03 | 4.6818 | +0.01 (+0.98%) | 4,770,000 |