Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 57.2 | -0.03 (-2.05%) | 355,000 |
19 Jan 2006 | HKD | 1.47 | 1.49 | 1.45 | 1.46 | 58.4 | -0.02 (-1.35%) | 390,000 |
18 Jan 2006 | HKD | 1.52 | 1.53 | 1.46 | 1.48 | 59.2 | -0.03 (-1.99%) | 380,000 |
17 Jan 2006 | HKD | 1.5 | 1.56 | 1.5 | 1.51 | 60.4 | -0.01 (-0.66%) | 300,000 |
16 Jan 2006 | HKD | 1.45 | 1.53 | 1.45 | 1.52 | 60.8 | +0.09 (+6.29%) | 810,000 |
13 Jan 2006 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 57.2 | -0.02 (-1.38%) | 320,000 |
12 Jan 2006 | HKD | 1.44 | 1.54 | 1.43 | 1.45 | 58 | +0.02 (+1.40%) | 1,360,000 |
11 Jan 2006 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 57.2 | -0.03 (-2.05%) | 235,000 |
10 Jan 2006 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 58.4 | -0.04 (-2.67%) | 160,000 |
9 Jan 2006 | HKD | 1.57 | 1.57 | 1.43 | 1.5 | 60 | -0.07 (-4.46%) | 730,000 |
6 Jan 2006 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 62.8 | 0.0 (0.0%) | 190,000 |
5 Jan 2006 | HKD | 1.59 | 1.59 | 1.55 | 1.57 | 62.8 | -0.04 (-2.48%) | 375,000 |
4 Jan 2006 | HKD | 1.58 | 1.61 | 1.57 | 1.61 | 64.4 | +0.04 (+2.55%) | 380,000 |
3 Jan 2006 | HKD | 1.57 | 1.57 | 1.56 | 1.57 | 62.8 | -0.03 (-1.88%) | 320,000 |
2 Jan 2006 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 64 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 1.59 | 1.6 | 1.57 | 1.6 | 64 | 0.0 (0.0%) | 110,000 |
29 Dec 2005 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 64 | -0.02 (-1.23%) | 205,000 |
28 Dec 2005 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 64.8 | -0.02 (-1.22%) | 300,000 |
27 Dec 2005 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 65.6 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 65.6 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 1.63 | 1.64 | 1.63 | 1.64 | 65.6 | -0.01 (-0.61%) | 90,000 |
22 Dec 2005 | HKD | 1.65 | 1.65 | 1.62 | 1.65 | 66 | 0.0 (0.0%) | 240,000 |
21 Dec 2005 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 66 | -0.02 (-1.20%) | 260,000 |
20 Dec 2005 | HKD | 1.67 | 1.69 | 1.64 | 1.67 | 66.8 | -0.01 (-0.60%) | 1,095,000 |
19 Dec 2005 | HKD | 1.7 | 1.71 | 1.67 | 1.68 | 67.2 | -0.02 (-1.18%) | 810,000 |
16 Dec 2005 | HKD | 1.74 | 1.75 | 1.68 | 1.7 | 68 | -0.03 (-1.73%) | 835,000 |
15 Dec 2005 | HKD | 1.73 | 1.81 | 1.73 | 1.73 | 69.2 | +0.03 (+1.76%) | 1,555,000 |
14 Dec 2005 | HKD | 1.67 | 1.73 | 1.67 | 1.7 | 68 | +0.02 (+1.19%) | 14,725,000 |
13 Dec 2005 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 67.2 | 0.0 (0.0%) | 0 |
12 Dec 2005 | HKD | 1.68 | 1.71 | 1.67 | 1.68 | 67.2 | +0.01 (+0.60%) | 1,195,000 |