Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | HKD | 1.2875 | 1.2875 | 1.2 | 1.2063 | 120.63 | -0.081 (-6.31%) | 161,475 |
2 Aug 2005 | HKD | 1.35 | 1.35 | 1.2625 | 1.2875 | 128.75 | -0.062 (-4.63%) | 21,520 |
1 Aug 2005 | HKD | 1.3625 | 1.3625 | 1.35 | 1.35 | 135 | 0.0 (0.0%) | 6,800 |
29 Jul 2005 | HKD | 1.3625 | 1.3625 | 1.35 | 1.35 | 135 | +0.013 (+0.93%) | 4,160 |
28 Jul 2005 | HKD | 1.3625 | 1.375 | 1.3375 | 1.3375 | 133.75 | 0.0 (0.0%) | 9,600 |
27 Jul 2005 | HKD | 1.325 | 1.3625 | 1.2875 | 1.3375 | 133.75 | +0.062 (+4.90%) | 16,160 |
26 Jul 2005 | HKD | 1.3125 | 1.3375 | 1.2625 | 1.275 | 127.5 | 0.0 (0.0%) | 5,360 |
25 Jul 2005 | HKD | 1.25 | 1.3 | 1.25 | 1.275 | 127.5 | +0.062 (+5.15%) | 9,920 |
22 Jul 2005 | HKD | 1.1813 | 1.2125 | 1.1813 | 1.2125 | 121.25 | +0.031 (+2.64%) | 34,160 |
21 Jul 2005 | HKD | 1.2125 | 1.225 | 1.1688 | 1.1813 | 118.13 | -0.044 (-3.57%) | 22,320 |
20 Jul 2005 | HKD | 1.225 | 1.2375 | 1.2063 | 1.225 | 122.5 | -0.025 (-2%) | 24,560 |
19 Jul 2005 | HKD | 1.2875 | 1.2875 | 1.2125 | 1.25 | 125 | -0.05 (-3.85%) | 21,480 |
18 Jul 2005 | HKD | 1.3375 | 1.3375 | 1.275 | 1.3 | 130 | -0.062 (-4.59%) | 5,680 |
15 Jul 2005 | HKD | 1.375 | 1.375 | 1.3625 | 1.3625 | 136.25 | -0.013 (-0.91%) | 9,360 |
14 Jul 2005 | HKD | 1.4 | 1.4 | 1.375 | 1.375 | 137.5 | -0.025 (-1.79%) | 6,560 |
13 Jul 2005 | HKD | 1.4 | 1.4 | 1.3875 | 1.4 | 140 | 0.0 (0.0%) | 2,800 |
12 Jul 2005 | HKD | 1.4375 | 1.4375 | 1.4 | 1.4 | 140 | -0.037 (-2.61%) | 5,200 |
11 Jul 2005 | HKD | 1.4375 | 1.4375 | 1.425 | 1.4375 | 143.75 | +0.013 (+0.88%) | 5,760 |
8 Jul 2005 | HKD | 1.425 | 1.425 | 1.4125 | 1.425 | 142.5 | 0.0 (0.0%) | 7,108 |
7 Jul 2005 | HKD | 1.525 | 1.525 | 1.4 | 1.425 | 142.5 | -0.062 (-4.20%) | 14,080 |
6 Jul 2005 | HKD | 1.55 | 1.55 | 1.45 | 1.4875 | 148.75 | -0.05 (-3.25%) | 21,360 |
5 Jul 2005 | HKD | 1.5 | 1.5375 | 1.5 | 1.5375 | 153.75 | +0.05 (+3.36%) | 38,959 |
4 Jul 2005 | HKD | 1.4875 | 1.5 | 1.4875 | 1.4875 | 148.75 | +0.013 (+0.85%) | 1,520 |
1 Jul 2005 | HKD | 1.475 | 1.475 | 1.475 | 1.475 | 147.5 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.4375 | 1.525 | 1.4375 | 1.475 | 147.5 | +0.05 (+3.51%) | 3,840 |
29 Jun 2005 | HKD | 1.4125 | 1.425 | 1.4125 | 1.425 | 142.5 | +0.013 (+0.88%) | 3,520 |
28 Jun 2005 | HKD | 1.45 | 1.45 | 1.4125 | 1.4125 | 141.25 | -0.037 (-2.59%) | 5,840 |
27 Jun 2005 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 145 | -0.062 (-4.13%) | 2,960 |
24 Jun 2005 | HKD | 1.5 | 1.5125 | 1.5 | 1.5125 | 151.25 | 0.0 (0.0%) | 2,400 |
23 Jun 2005 | HKD | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 151.25 | -0.013 (-0.82%) | 65,120 |