Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 35,213,700 |
12 May 2005 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 19,394,000 |
11 May 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 20,964,000 |
10 May 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 52,774,183 |
9 May 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 20,287,803 |
6 May 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 33,742,000 |
5 May 2005 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 52,676,270 |
4 May 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 13,074,000 |
3 May 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 30,236,757 |
2 May 2005 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 37,050,800 |
28 Apr 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 25,110,000 |
27 Apr 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 43,425,000 |
26 Apr 2005 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 45,295,490 |
25 Apr 2005 | HKD | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 32,542,200 |
22 Apr 2005 | HKD | 5.15 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 103,139,638 |
21 Apr 2005 | HKD | 4.975 | 5.15 | 4.975 | 5.15 | 5.15 | +0.15 (+3%) | 58,435,407 |
20 Apr 2005 | HKD | 5.05 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 55,782,750 |
19 Apr 2005 | HKD | 4.975 | 5.1 | 4.95 | 5.05 | 5.05 | +0.2 (+4.12%) | 109,493,527 |
18 Apr 2005 | HKD | 4.9 | 4.925 | 4.825 | 4.85 | 4.85 | -0.1 (-2.02%) | 69,675,736 |
15 Apr 2005 | HKD | 4.975 | 5 | 4.925 | 4.95 | 4.95 | -0.05 (-1%) | 92,964,000 |
14 Apr 2005 | HKD | 5 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 33,097,000 |
13 Apr 2005 | HKD | 5.05 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 82,542,000 |
12 Apr 2005 | HKD | 5.15 | 5.2 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 88,057,800 |
11 Apr 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 30,108,000 |
8 Apr 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 37,282,400 |
7 Apr 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 24,728,000 |
6 Apr 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 29,587,000 |
5 Apr 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 5.2 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 19,265,680 |