Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.025 (-0.63%) | 122,000 |
20 May 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 126,000 |
19 May 2005 | HKD | 3.925 | 3.95 | 3.925 | 3.95 | 3.95 | +0.025 (+0.64%) | 350,000 |
18 May 2005 | HKD | 3.925 | 3.925 | 3.9 | 3.925 | 3.925 | +0.025 (+0.64%) | 266,000 |
17 May 2005 | HKD | 3.975 | 3.975 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 390,000 |
16 May 2005 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.005 (+0.13%) | 0 |
13 May 2005 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 170,000 |
12 May 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 170,000 |
11 May 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 118,000 |
10 May 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.95 | 3.95 | -0.025 (-0.63%) | 888,000 |
9 May 2005 | HKD | 3.95 | 3.975 | 3.775 | 3.975 | 3.975 | 0.0 (0.0%) | 250,000 |
6 May 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 250,000 |
5 May 2005 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 330,000 |
4 May 2005 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 170,000 |
3 May 2005 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 230,000 |
2 May 2005 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 3.925 | 3.925 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 240,000 |
28 Apr 2005 | HKD | 4 | 4.05 | 3.825 | 4.05 | 4.05 | +0.175 (+4.52%) | 42,000 |
27 Apr 2005 | HKD | 3.9 | 3.9 | 3.875 | 3.875 | 3.875 | -0.025 (-0.64%) | 270,000 |
26 Apr 2005 | HKD | 3.9 | 3.925 | 3.9 | 3.9 | 3.9 | -0.075 (-1.89%) | 88,000 |
25 Apr 2005 | HKD | 4 | 4 | 3.975 | 3.975 | 3.975 | +0.025 (+0.63%) | 60,000 |
22 Apr 2005 | HKD | 4 | 4 | 3.925 | 3.95 | 3.95 | +0.1 (+2.60%) | 390,000 |
21 Apr 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
20 Apr 2005 | HKD | 4.075 | 4.075 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 56,000 |
19 Apr 2005 | HKD | 3.8 | 4.05 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 222,000 |
18 Apr 2005 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
15 Apr 2005 | HKD | 4.05 | 4.05 | 3.975 | 4 | 4 | -0.075 (-1.84%) | 498,000 |
14 Apr 2005 | HKD | 4.1 | 4.1 | 4.075 | 4.075 | 4.075 | -0.05 (-1.21%) | 242,000 |
13 Apr 2005 | HKD | 4.05 | 4.125 | 4.05 | 4.125 | 4.125 | +0.075 (+1.85%) | 2,490,000 |
12 Apr 2005 | HKD | 4.1 | 4.1 | 4.025 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,236,000 |