Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | HKD | 5.75 | 5.85 | 5.7 | 5.85 | 2.925 | +0.1 (+1.74%) | 8,292,000 |
10 Aug 2005 | HKD | 5.8 | 5.8 | 5.6 | 5.75 | 2.875 | -0.05 (-0.86%) | 5,486,000 |
9 Aug 2005 | HKD | 5.75 | 5.8 | 5.7 | 5.8 | 2.9 | +0.1 (+1.75%) | 6,106,000 |
8 Aug 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.7 | 2.85 | 0.0 (0.0%) | 5,618,000 |
5 Aug 2005 | HKD | 5.85 | 5.85 | 5.7 | 5.7 | 2.85 | -0.15 (-2.56%) | 8,078,000 |
4 Aug 2005 | HKD | 5.95 | 5.95 | 5.85 | 5.85 | 2.925 | -0.05 (-0.85%) | 8,546,000 |
3 Aug 2005 | HKD | 5.9 | 6 | 5.7 | 5.9 | 2.95 | 0.0 (0.0%) | 14,866,000 |
2 Aug 2005 | HKD | 5.8 | 6 | 5.8 | 5.9 | 2.95 | +0.05 (+0.85%) | 12,582,000 |
1 Aug 2005 | HKD | 5.85 | 5.95 | 5.8 | 5.85 | 2.925 | 0.0 (0.0%) | 4,962,000 |
29 Jul 2005 | HKD | 5.95 | 5.95 | 5.85 | 5.85 | 2.925 | -0.1 (-1.68%) | 9,036,000 |
28 Jul 2005 | HKD | 5.8 | 5.95 | 5.75 | 5.95 | 2.975 | +0.2 (+3.48%) | 31,832,000 |
27 Jul 2005 | HKD | 5.45 | 5.8 | 5.45 | 5.75 | 2.875 | +0.3 (+5.50%) | 27,343,090 |
26 Jul 2005 | HKD | 5.45 | 5.45 | 5.35 | 5.45 | 2.725 | +0.05 (+0.93%) | 5,378,000 |
25 Jul 2005 | HKD | 5.5 | 5.5 | 5.35 | 5.4 | 2.7 | 0.0 (0.0%) | 5,190,000 |
22 Jul 2005 | HKD | 5.55 | 5.55 | 5.4 | 5.4 | 2.7 | -0.05 (-0.92%) | 11,082,000 |
21 Jul 2005 | HKD | 5.2 | 5.5 | 5.2 | 5.45 | 2.725 | +0.3 (+5.83%) | 39,962,000 |
20 Jul 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 2.575 | 0.0 (0.0%) | 9,042,000 |
19 Jul 2005 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 2.575 | 0.0 (0.0%) | 5,176,000 |
18 Jul 2005 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 2.575 | +0.1 (+1.98%) | 31,102,000 |
15 Jul 2005 | HKD | 5.1 | 5.1 | 5.05 | 5.05 | 2.525 | 0.0 (0.0%) | 6,008,000 |
14 Jul 2005 | HKD | 5.05 | 5.1 | 4.975 | 5.05 | 2.525 | 0.0 (0.0%) | 9,240,000 |
13 Jul 2005 | HKD | 5.05 | 5.1 | 4.875 | 5.05 | 2.525 | 0.0 (0.0%) | 9,660,400 |
12 Jul 2005 | HKD | 5 | 5.1 | 5 | 5.05 | 2.525 | +0.125 (+2.54%) | 11,638,000 |
11 Jul 2005 | HKD | 4.95 | 5 | 4.925 | 4.925 | 2.4625 | +0.05 (+1.03%) | 9,058,000 |
8 Jul 2005 | HKD | 4.875 | 4.9 | 4.85 | 4.875 | 2.4375 | 0.0 (0.0%) | 6,508,000 |
7 Jul 2005 | HKD | 4.9 | 4.925 | 4.825 | 4.875 | 2.4375 | -0.05 (-1.02%) | 20,434,000 |
6 Jul 2005 | HKD | 5.15 | 5.15 | 4.9 | 4.925 | 2.4625 | -0.175 (-3.43%) | 18,098,000 |
5 Jul 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.1 | 2.55 | -0.1 (-1.92%) | 3,586,000 |
4 Jul 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 2.6 | +0.05 (+0.97%) | 7,134,000 |
1 Jul 2005 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 2.575 | 0.0 (0.0%) | 0 |