Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,526,000 |
13 Jun 2005 | HKD | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 972,000 |
10 Jun 2005 | HKD | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 672,000 |
9 Jun 2005 | HKD | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,664,000 |
8 Jun 2005 | HKD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 3,907,802 |
7 Jun 2005 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,428,000 |
6 Jun 2005 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 564,000 |
3 Jun 2005 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 912,000 |
2 Jun 2005 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,260,000 |
1 Jun 2005 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 560,000 |
31 May 2005 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,464,000 |
30 May 2005 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 2,260,000 |
27 May 2005 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 680,000 |
26 May 2005 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 1,028,000 |
25 May 2005 | HKD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 564,000 |
24 May 2005 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 724,000 |
23 May 2005 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 548,000 |
20 May 2005 | HKD | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 384,000 |
19 May 2005 | HKD | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,592,000 |
18 May 2005 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 416,000 |
17 May 2005 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,132,000 |
16 May 2005 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,412,000 |
12 May 2005 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,316,000 |
11 May 2005 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,268,000 |
10 May 2005 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,498,000 |
9 May 2005 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,376,000 |
6 May 2005 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,788,000 |
5 May 2005 | HKD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,848,000 |
4 May 2005 | HKD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,192,000 |