Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | HKD | 6.2 | 6.3 | 6.2 | 6.3 | 3.15 | +0.15 (+2.44%) | 2,988,000 |
2 Nov 2005 | HKD | 6.3 | 6.3 | 6.1 | 6.15 | 3.075 | -0.1 (-1.60%) | 2,476,000 |
1 Nov 2005 | HKD | 6.2 | 6.4 | 6.1 | 6.25 | 3.125 | +0.1 (+1.63%) | 8,900,000 |
31 Oct 2005 | HKD | 6.1 | 6.2 | 5.85 | 6.15 | 3.075 | +0.1 (+1.65%) | 6,690,000 |
28 Oct 2005 | HKD | 6.25 | 6.3 | 5.95 | 6.05 | 3.025 | -0.25 (-3.97%) | 9,606,000 |
27 Oct 2005 | HKD | 6.25 | 6.3 | 6.25 | 6.3 | 3.15 | 0.0 (0.0%) | 2,536,000 |
26 Oct 2005 | HKD | 6.35 | 6.35 | 6.25 | 6.3 | 3.15 | -0.05 (-0.79%) | 4,616,000 |
25 Oct 2005 | HKD | 6.5 | 6.55 | 6.3 | 6.35 | 3.175 | -0.05 (-0.78%) | 8,413,800 |
24 Oct 2005 | HKD | 6.45 | 6.45 | 6.35 | 6.4 | 3.2 | -0.05 (-0.78%) | 5,110,000 |
21 Oct 2005 | HKD | 6.55 | 6.55 | 6.45 | 6.45 | 3.225 | -0.1 (-1.53%) | 4,430,000 |
20 Oct 2005 | HKD | 6.6 | 6.7 | 6.55 | 6.55 | 3.275 | 0.0 (0.0%) | 5,594,200 |
19 Oct 2005 | HKD | 6.6 | 6.7 | 6.5 | 6.55 | 3.275 | -0.05 (-0.76%) | 25,320,000 |
18 Oct 2005 | HKD | 6.3 | 6.6 | 6.3 | 6.6 | 3.3 | +0.3 (+4.76%) | 7,892,000 |
17 Oct 2005 | HKD | 6.25 | 6.35 | 6.25 | 6.3 | 3.15 | +0.05 (+0.80%) | 4,416,000 |
14 Oct 2005 | HKD | 6.3 | 6.3 | 6.15 | 6.25 | 3.125 | 0.0 (0.0%) | 4,306,400 |
13 Oct 2005 | HKD | 6.25 | 6.25 | 6.15 | 6.25 | 3.125 | -0.05 (-0.79%) | 4,978,000 |
12 Oct 2005 | HKD | 6.3 | 6.35 | 6.2 | 6.3 | 3.15 | 0.0 (0.0%) | 5,426,000 |
11 Oct 2005 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 3.15 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 6.3 | 6.35 | 6.1 | 6.3 | 3.15 | 0.0 (0.0%) | 6,928,000 |
7 Oct 2005 | HKD | 6.15 | 6.3 | 6.15 | 6.3 | 3.15 | +0.15 (+2.44%) | 5,122,000 |
6 Oct 2005 | HKD | 6.05 | 6.2 | 6 | 6.15 | 3.075 | +0.05 (+0.82%) | 8,600,500 |
5 Oct 2005 | HKD | 6.35 | 6.35 | 6.1 | 6.1 | 3.05 | -0.25 (-3.94%) | 10,348,000 |
4 Oct 2005 | HKD | 6.4 | 6.5 | 6.35 | 6.35 | 3.175 | -0.05 (-0.78%) | 5,880,000 |
3 Oct 2005 | HKD | 6.45 | 6.5 | 6.4 | 6.4 | 3.2 | 0.0 (0.0%) | 11,900,000 |
30 Sep 2005 | HKD | 6.4 | 6.45 | 6.3 | 6.4 | 3.2 | 0.0 (0.0%) | 9,559,000 |
29 Sep 2005 | HKD | 6.2 | 6.4 | 6.15 | 6.4 | 3.2 | +0.2 (+3.23%) | 14,688,000 |
28 Sep 2005 | HKD | 6.05 | 6.25 | 6.05 | 6.2 | 3.1 | +0.15 (+2.48%) | 8,400,000 |
27 Sep 2005 | HKD | 6.05 | 6.1 | 6 | 6.05 | 3.025 | +0.05 (+0.83%) | 11,834,000 |
26 Sep 2005 | HKD | 5.8 | 6.1 | 5.75 | 6 | 3 | +0.2 (+3.45%) | 10,078,000 |
23 Sep 2005 | HKD | 5.85 | 5.9 | 5.75 | 5.8 | 2.9 | -0.1 (-1.69%) | 3,468,000 |