Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 184,000 |
10 Jan 2005 | HKD | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 6,874,000 |
7 Jan 2005 | HKD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 6,900,000 |
6 Jan 2005 | HKD | 1.17 | 1.25 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 1,378,000 |
5 Jan 2005 | HKD | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 602,000 |
4 Jan 2005 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
3 Jan 2005 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 550,000 |
31 Dec 2004 | HKD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,616,000 |
30 Dec 2004 | HKD | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | +0.04 (+3.54%) | 3,000,000 |
29 Dec 2004 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,036,000 |
28 Dec 2004 | HKD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,058,000 |
27 Dec 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
23 Dec 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
22 Dec 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 300,000 |
21 Dec 2004 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 270,000 |
20 Dec 2004 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 250,000 |
17 Dec 2004 | HKD | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | -0.01 (-0.82%) | 12,000 |
16 Dec 2004 | HKD | 1.12 | 1.25 | 1.12 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,646,000 |
15 Dec 2004 | HKD | 1.13 | 1.21 | 1.12 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,190,000 |
14 Dec 2004 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 146,000 |
13 Dec 2004 | HKD | 1.21 | 1.22 | 1.13 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,104,000 |
10 Dec 2004 | HKD | 1.2 | 1.25 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,210,000 |
9 Dec 2004 | HKD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 970,000 |
8 Dec 2004 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 106,000 |
7 Dec 2004 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.02 (+1.75%) | 140,000 |
6 Dec 2004 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 800,000 |
3 Dec 2004 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 620,000 |
2 Dec 2004 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 256,000 |
1 Dec 2004 | HKD | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 380,000 |