Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | HKD | 1.68 | 1.71 | 1.66 | 1.67 | 66.8 | -0.01 (-0.60%) | 1,545,000 |
8 Dec 2005 | HKD | 1.69 | 1.69 | 1.66 | 1.68 | 67.2 | 0.0 (0.0%) | 850,000 |
7 Dec 2005 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 67.2 | +0.02 (+1.20%) | 1,150,000 |
6 Dec 2005 | HKD | 1.65 | 1.69 | 1.65 | 1.66 | 66.4 | +0.01 (+0.61%) | 910,000 |
5 Dec 2005 | HKD | 1.69 | 1.69 | 1.65 | 1.65 | 66 | -0.04 (-2.37%) | 595,000 |
2 Dec 2005 | HKD | 1.73 | 1.77 | 1.68 | 1.69 | 67.6 | -0.04 (-2.31%) | 2,185,000 |
1 Dec 2005 | HKD | 1.71 | 1.77 | 1.71 | 1.73 | 69.2 | +0.01 (+0.58%) | 2,415,000 |
30 Nov 2005 | HKD | 1.68 | 1.72 | 1.67 | 1.72 | 68.8 | +0.05 (+2.99%) | 1,430,000 |
29 Nov 2005 | HKD | 1.68 | 1.69 | 1.66 | 1.67 | 66.8 | -0.02 (-1.18%) | 690,000 |
28 Nov 2005 | HKD | 1.7 | 1.71 | 1.69 | 1.69 | 67.6 | -0.03 (-1.74%) | 905,000 |
25 Nov 2005 | HKD | 1.71 | 1.72 | 1.69 | 1.72 | 68.8 | 0.0 (0.0%) | 1,085,000 |
24 Nov 2005 | HKD | 1.73 | 1.74 | 1.71 | 1.72 | 68.8 | 0.0 (0.0%) | 1,075,000 |
23 Nov 2005 | HKD | 1.74 | 1.75 | 1.72 | 1.72 | 68.8 | -0.03 (-1.71%) | 1,080,000 |
22 Nov 2005 | HKD | 1.74 | 1.75 | 1.73 | 1.75 | 70 | 0.0 (0.0%) | 1,340,000 |
21 Nov 2005 | HKD | 1.74 | 1.77 | 1.73 | 1.75 | 70 | +0.01 (+0.57%) | 1,085,000 |
18 Nov 2005 | HKD | 1.75 | 1.79 | 1.74 | 1.74 | 69.6 | -0.03 (-1.69%) | 1,185,000 |
17 Nov 2005 | HKD | 1.73 | 1.77 | 1.72 | 1.77 | 70.8 | +0.04 (+2.31%) | 1,265,000 |
16 Nov 2005 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 69.2 | 0.0 (0.0%) | 1,100,000 |
15 Nov 2005 | HKD | 1.72 | 1.73 | 1.71 | 1.73 | 69.2 | 0.0 (0.0%) | 1,225,000 |
14 Nov 2005 | HKD | 1.72 | 1.73 | 1.71 | 1.73 | 69.2 | 0.0 (0.0%) | 730,000 |
11 Nov 2005 | HKD | 1.73 | 1.73 | 1.72 | 1.73 | 69.2 | 0.0 (0.0%) | 845,000 |
10 Nov 2005 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 69.2 | 0.0 (0.0%) | 696,000 |
9 Nov 2005 | HKD | 1.74 | 1.76 | 1.72 | 1.73 | 69.2 | -0.02 (-1.14%) | 1,115,000 |
8 Nov 2005 | HKD | 1.75 | 1.78 | 1.73 | 1.75 | 70 | -0.01 (-0.57%) | 1,435,000 |
7 Nov 2005 | HKD | 1.74 | 1.78 | 1.73 | 1.76 | 70.4 | +0.01 (+0.57%) | 1,320,000 |
4 Nov 2005 | HKD | 1.75 | 1.78 | 1.73 | 1.75 | 70 | +0.01 (+0.57%) | 1,325,000 |
3 Nov 2005 | HKD | 1.71 | 1.76 | 1.71 | 1.74 | 69.6 | +0.04 (+2.35%) | 4,960,000 |
2 Nov 2005 | HKD | 1.69 | 1.72 | 1.67 | 1.7 | 68 | +0.03 (+1.80%) | 4,000,000 |
1 Nov 2005 | HKD | 1.7 | 1.71 | 1.67 | 1.67 | 66.8 | -0.03 (-1.76%) | 935,000 |
31 Oct 2005 | HKD | 1.73 | 1.75 | 1.7 | 1.7 | 68 | -0.01 (-0.58%) | 970,000 |