Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | HKD | 1.6998 | 1.6998 | 1.68 | 1.6998 | 2.833 | +0.04 (+2.39%) | 918,000 |
7 Jan 2005 | HKD | 1.68 | 1.6998 | 1.6602 | 1.6602 | 2.767 | -0.02 (-1.18%) | 99,000 |
6 Jan 2005 | HKD | 1.6902 | 1.6998 | 1.5798 | 1.68 | 2.8 | +0.03 (+1.82%) | 480,000 |
5 Jan 2005 | HKD | 1.68 | 1.6902 | 1.65 | 1.65 | 2.75 | -0.05 (-2.93%) | 102,000 |
4 Jan 2005 | HKD | 1.6998 | 1.6998 | 1.6902 | 1.6998 | 2.833 | -0.05 (-2.88%) | 390,000 |
3 Jan 2005 | HKD | 1.7802 | 1.7802 | 1.6998 | 1.7502 | 2.917 | -0.05 (-2.77%) | 36,000 |
31 Dec 2004 | HKD | 1.7298 | 1.8 | 1.6998 | 1.8 | 3 | +0.07 (+4.06%) | 630,000 |
30 Dec 2004 | HKD | 1.77 | 1.77 | 1.6998 | 1.7298 | 2.883 | +0.03 (+1.76%) | 2,304,000 |
29 Dec 2004 | HKD | 1.74 | 1.77 | 1.65 | 1.6998 | 2.833 | -0.04 (-2.31%) | 366,000 |
28 Dec 2004 | HKD | 1.83 | 1.83 | 1.6002 | 1.74 | 2.9 | -0.1 (-5.45%) | 723,000 |
27 Dec 2004 | HKD | 1.8402 | 1.8402 | 1.8402 | 1.8402 | 3.067 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.68 | 1.8402 | 1.68 | 1.8402 | 3.067 | +0.06 (+3.37%) | 375,000 |
23 Dec 2004 | HKD | 1.7502 | 1.8 | 1.68 | 1.7802 | 2.967 | 0.0 (0.0%) | 882,000 |
22 Dec 2004 | HKD | 1.6902 | 1.7802 | 1.68 | 1.7802 | 2.967 | +0.09 (+5.32%) | 216,000 |
21 Dec 2004 | HKD | 1.7502 | 1.7502 | 1.62 | 1.6902 | 2.817 | -0.03 (-1.74%) | 348,000 |
20 Dec 2004 | HKD | 1.6902 | 1.7802 | 1.6902 | 1.7202 | 2.867 | +0.01 (+0.60%) | 114,000 |
17 Dec 2004 | HKD | 1.6998 | 1.7502 | 1.6602 | 1.71 | 2.85 | -0.03 (-1.72%) | 942,000 |
16 Dec 2004 | HKD | 1.77 | 1.8 | 1.68 | 1.74 | 2.9 | -0.02 (-1.13%) | 111,000 |
15 Dec 2004 | HKD | 1.83 | 1.83 | 1.7298 | 1.7598 | 2.933 | -0.05 (-2.78%) | 276,000 |
14 Dec 2004 | HKD | 1.83 | 1.83 | 1.7898 | 1.8102 | 3.017 | -0.05 (-2.68%) | 195,000 |
13 Dec 2004 | HKD | 1.8 | 1.86 | 1.7898 | 1.86 | 3.1 | -0.01 (-0.55%) | 42,000 |
10 Dec 2004 | HKD | 1.9002 | 1.9002 | 1.8198 | 1.8702 | 3.117 | -0.05 (-2.59%) | 36,000 |
9 Dec 2004 | HKD | 1.8798 | 1.9302 | 1.83 | 1.92 | 3.2 | +0.02 (+1.04%) | 252,000 |
8 Dec 2004 | HKD | 1.9302 | 1.9698 | 1.83 | 1.9002 | 3.167 | -0.1 (-4.98%) | 120,000 |
7 Dec 2004 | HKD | 1.92 | 1.9998 | 1.8498 | 1.9998 | 3.333 | +0.02 (+1.00%) | 171,000 |
6 Dec 2004 | HKD | 1.9698 | 1.98 | 1.9002 | 1.98 | 3.3 | +0.01 (+0.52%) | 63,000 |
3 Dec 2004 | HKD | 1.98 | 1.98 | 1.92 | 1.9698 | 3.283 | 0.0 (0.0%) | 27,000 |
2 Dec 2004 | HKD | 1.9698 | 1.98 | 1.9302 | 1.9698 | 3.283 | -0.02 (-1.03%) | 99,000 |
1 Dec 2004 | HKD | 1.9902 | 1.9998 | 1.98 | 1.9902 | 3.317 | 0.0 (0.0%) | 279,000 |
30 Nov 2004 | HKD | 1.9902 | 1.9902 | 1.95 | 1.9902 | 3.317 | -0.01 (-0.48%) | 78,000 |