Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 4.6364 | +0.01 (+0.99%) | 2,575,000 |
12 Jan 2005 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 4.5909 | +0.01 (+1%) | 4,705,000 |
11 Jan 2005 | HKD | 0.95 | 1.03 | 0.91 | 1 | 4.5454 | +0.06 (+6.38%) | 14,570,000 |
10 Jan 2005 | HKD | 0.94 | 0.99 | 0.91 | 0.94 | 4.2727 | +0.01 (+1.08%) | 9,350,000 |
7 Jan 2005 | HKD | 0.94 | 0.95 | 0.89 | 0.93 | 4.2273 | 0.0 (0.0%) | 3,560,000 |
6 Jan 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.93 | 4.2273 | -0.01 (-1.06%) | 2,235,000 |
5 Jan 2005 | HKD | 1 | 1 | 0.94 | 0.94 | 4.2727 | -0.06 (-6%) | 3,390,000 |
4 Jan 2005 | HKD | 1.02 | 1.03 | 1 | 1 | 4.5454 | -0.02 (-1.96%) | 1,350,000 |
3 Jan 2005 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 4.6364 | 0.0 (0.0%) | 525,000 |
31 Dec 2004 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 4.6364 | -0.01 (-0.97%) | 1,000,000 |
30 Dec 2004 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 4.6818 | +0.02 (+1.98%) | 975,000 |
29 Dec 2004 | HKD | 1.01 | 1.03 | 1.01 | 1.01 | 4.5909 | -0.02 (-1.94%) | 380,000 |
28 Dec 2004 | HKD | 1.03 | 1.04 | 1 | 1.03 | 4.6818 | 0.0 (0.0%) | 1,673,000 |
27 Dec 2004 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 4.6818 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 4.6818 | +0.02 (+1.98%) | 1,350,000 |
23 Dec 2004 | HKD | 1.05 | 1.07 | 1.01 | 1.01 | 4.5909 | -0.04 (-3.81%) | 13,045,000 |
22 Dec 2004 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 4.7727 | -0.01 (-0.94%) | 3,510,000 |
21 Dec 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 4.8182 | 0.0 (0.0%) | 2,145,000 |
20 Dec 2004 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 4.8182 | +0.01 (+0.95%) | 7,510,000 |
17 Dec 2004 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 4.7727 | +0.02 (+1.94%) | 5,540,000 |
16 Dec 2004 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 4.6818 | +0.02 (+1.98%) | 3,925,000 |
15 Dec 2004 | HKD | 1.07 | 1.07 | 1.01 | 1.01 | 4.5909 | -0.03 (-2.88%) | 16,610,000 |
14 Dec 2004 | HKD | 1.09 | 1.12 | 1.04 | 1.04 | 4.7273 | -0.05 (-4.59%) | 6,590,000 |
13 Dec 2004 | HKD | 1.1 | 1.12 | 1.06 | 1.09 | 4.9545 | -0.04 (-3.54%) | 8,765,000 |
10 Dec 2004 | HKD | 1.08 | 1.13 | 1.02 | 1.13 | 5.1364 | +0.08 (+7.62%) | 11,485,000 |
9 Dec 2004 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 4.7727 | +0.01 (+0.96%) | 2,745,000 |
8 Dec 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 4.7273 | -0.03 (-2.80%) | 3,120,000 |
7 Dec 2004 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 4.8636 | +0.01 (+0.94%) | 1,835,000 |
6 Dec 2004 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 4.8182 | +0.02 (+1.92%) | 2,720,000 |
3 Dec 2004 | HKD | 1.06 | 1.08 | 1.04 | 1.04 | 4.7273 | -0.01 (-0.95%) | 2,215,000 |