Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 924,000 |
1 Sep 2005 | HKD | 1.03 | 1.03 | 0.97 | 1 | 1 | 0.0 (0.0%) | 244,000 |
31 Aug 2005 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 238,000 |
30 Aug 2005 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 856,000 |
29 Aug 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 40,000 |
26 Aug 2005 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 830,000 |
25 Aug 2005 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 378,000 |
24 Aug 2005 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,174,000 |
23 Aug 2005 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 348,000 |
22 Aug 2005 | HKD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | -0.01 (-0.95%) | 886,000 |
19 Aug 2005 | HKD | 1.05 | 1.05 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 430,000 |
18 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 54,000 |
17 Aug 2005 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 184,000 |
16 Aug 2005 | HKD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 146,000 |
15 Aug 2005 | HKD | 1.06 | 1.12 | 1.04 | 1.1 | 1.1 | -0.02 (-1.79%) | 384,000 |
12 Aug 2005 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 52,000 |
11 Aug 2005 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 42,000 |
10 Aug 2005 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 72,000 |
9 Aug 2005 | HKD | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 80,000 |
8 Aug 2005 | HKD | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | -0.01 (-0.88%) | 200,000 |
5 Aug 2005 | HKD | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 268,000 |
4 Aug 2005 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 200,000 |
3 Aug 2005 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 282,000 |
2 Aug 2005 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 380,000 |
1 Aug 2005 | HKD | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 404,000 |
29 Jul 2005 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 342,000 |
28 Jul 2005 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 338,000 |
27 Jul 2005 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 216,000 |
26 Jul 2005 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 254,000 |
25 Jul 2005 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 168,000 |