Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | HKD | 1.9998 | 2.0502 | 1.9902 | 2.0502 | 3.417 | +0.025 (+1.24%) | 279,000 |
18 Feb 2005 | HKD | 2.0502 | 2.0502 | 1.9998 | 2.025 | 3.375 | -0.05 (-2.40%) | 153,000 |
17 Feb 2005 | HKD | 2.025 | 2.0748 | 1.98 | 2.0748 | 3.458 | +0.025 (+1.20%) | 150,000 |
16 Feb 2005 | HKD | 2.0748 | 2.0748 | 1.9998 | 2.0502 | 3.417 | -0.05 (-2.37%) | 81,000 |
15 Feb 2005 | HKD | 2.1 | 2.1 | 1.9998 | 2.1 | 3.5 | -0.125 (-5.61%) | 69,000 |
14 Feb 2005 | HKD | 2.0748 | 2.2248 | 1.9998 | 2.2248 | 3.708 | +0.175 (+8.52%) | 99,000 |
11 Feb 2005 | HKD | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 3.417 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 3.417 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 3.417 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 1.9902 | 2.1498 | 1.9902 | 2.0502 | 3.417 | +0.06 (+3.01%) | 45,000 |
7 Feb 2005 | HKD | 1.9998 | 2.1252 | 1.9902 | 1.9902 | 3.317 | 0.0 (0.0%) | 85,800 |
4 Feb 2005 | HKD | 1.9998 | 1.9998 | 1.9602 | 1.9902 | 3.317 | -0.01 (-0.48%) | 198,000 |
3 Feb 2005 | HKD | 2.025 | 2.0748 | 1.9698 | 1.9998 | 3.333 | -0.05 (-2.46%) | 423,000 |
2 Feb 2005 | HKD | 2.025 | 2.0748 | 1.9398 | 2.0502 | 3.417 | +0.025 (+1.24%) | 3,342,000 |
1 Feb 2005 | HKD | 2.0748 | 2.1252 | 1.9998 | 2.025 | 3.375 | -0.05 (-2.40%) | 288,000 |
31 Jan 2005 | HKD | 1.9998 | 2.0748 | 1.98 | 2.0748 | 3.458 | +0.025 (+1.20%) | 351,000 |
28 Jan 2005 | HKD | 2.0748 | 2.1498 | 1.9998 | 2.0502 | 3.417 | -0.025 (-1.19%) | 585,000 |
27 Jan 2005 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0748 | 3.458 | +0.025 (+1.20%) | 429,000 |
26 Jan 2005 | HKD | 2.1498 | 2.1498 | 2.0502 | 2.0502 | 3.417 | -0.05 (-2.37%) | 447,000 |
25 Jan 2005 | HKD | 2.1 | 2.1252 | 2.0502 | 2.1 | 3.5 | -0.05 (-2.32%) | 600,000 |
24 Jan 2005 | HKD | 1.9602 | 2.1498 | 1.9002 | 2.1498 | 3.583 | +0.18 (+9.14%) | 1,290,000 |
21 Jan 2005 | HKD | 1.7802 | 1.9698 | 1.7802 | 1.9698 | 3.283 | +0.19 (+10.65%) | 993,000 |
20 Jan 2005 | HKD | 1.6998 | 1.7802 | 1.6998 | 1.7802 | 2.967 | +0.08 (+4.73%) | 4,011,000 |
19 Jan 2005 | HKD | 1.6998 | 1.7802 | 1.6902 | 1.6998 | 2.833 | 0.0 (0.0%) | 7,326,000 |
18 Jan 2005 | HKD | 1.6998 | 1.71 | 1.6698 | 1.6998 | 2.833 | 0.0 (0.0%) | 162,000 |
17 Jan 2005 | HKD | 1.6902 | 1.6998 | 1.6698 | 1.6998 | 2.833 | 0.0 (0.0%) | 651,000 |
14 Jan 2005 | HKD | 1.6902 | 1.6998 | 1.6698 | 1.6998 | 2.833 | 0.0 (0.0%) | 480,000 |
13 Jan 2005 | HKD | 1.6998 | 1.71 | 1.68 | 1.6998 | 2.833 | 0.0 (0.0%) | 573,000 |
12 Jan 2005 | HKD | 1.6998 | 1.74 | 1.6902 | 1.6998 | 2.833 | 0.0 (0.0%) | 342,000 |
11 Jan 2005 | HKD | 1.6902 | 1.6998 | 1.6902 | 1.6998 | 2.833 | 0.0 (0.0%) | 6,000 |