Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 716,000 |
5 Sep 2005 | HKD | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 4,756,000 |
2 Sep 2005 | HKD | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 2,265,000 |
1 Sep 2005 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,360,000 |
31 Aug 2005 | HKD | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | -0.03 (-2.97%) | 4,392,000 |
30 Aug 2005 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 3,528,000 |
29 Aug 2005 | HKD | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 11,770,000 |
26 Aug 2005 | HKD | 1.02 | 1.02 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 3,020,000 |
25 Aug 2005 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 656,000 |
24 Aug 2005 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 376,000 |
23 Aug 2005 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 840,000 |
22 Aug 2005 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,452,000 |
19 Aug 2005 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 600,000 |
18 Aug 2005 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,736,000 |
17 Aug 2005 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 316,000 |
16 Aug 2005 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 496,000 |
15 Aug 2005 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 530,000 |
12 Aug 2005 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,808,000 |
11 Aug 2005 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,140,000 |
10 Aug 2005 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 692,000 |
9 Aug 2005 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 8,342,000 |
8 Aug 2005 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,700,000 |
5 Aug 2005 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,560,000 |
4 Aug 2005 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,054,000 |
3 Aug 2005 | HKD | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 2,940,000 |
2 Aug 2005 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 2,054,000 |
1 Aug 2005 | HKD | 1 | 1.02 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,038,000 |
29 Jul 2005 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,870,000 |
28 Jul 2005 | HKD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,490,000 |
27 Jul 2005 | HKD | 0.9 | 0.96 | 0.9 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,638,000 |