Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | HKD | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 488,000 |
19 May 2005 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 240,000 |
18 May 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 70,000 |
17 May 2005 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 160,000 |
16 May 2005 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 1.324 | 1.36 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 230,000 |
12 May 2005 | HKD | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 304,000 |
11 May 2005 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 228,000 |
10 May 2005 | HKD | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 106,000 |
9 May 2005 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 204,000 |
6 May 2005 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 236,000 |
5 May 2005 | HKD | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 290,000 |
4 May 2005 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 54,000 |
3 May 2005 | HKD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 286,000 |
2 May 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -0.01 (-0.74%) | 242,000 |
28 Apr 2005 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 312,000 |
27 Apr 2005 | HKD | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 260,000 |
26 Apr 2005 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 222,000 |
25 Apr 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 142,000 |
22 Apr 2005 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 116,000 |
21 Apr 2005 | HKD | 1.36 | 1.4 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 230,000 |
20 Apr 2005 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 354,000 |
19 Apr 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 134,000 |
18 Apr 2005 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 366,000 |
15 Apr 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 344,000 |
14 Apr 2005 | HKD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 400,000 |
13 Apr 2005 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 246,000 |
12 Apr 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 66,000 |
11 Apr 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 50,000 |