Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | HKD | 1.24 | 1.26 | 1.23 | 1.24 | 49.6 | 0.0 (0.0%) | 650,000 |
15 Sep 2005 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 49.6 | -0.02 (-1.59%) | 710,000 |
14 Sep 2005 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 50.4 | +0.01 (+0.80%) | 955,000 |
13 Sep 2005 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 50 | 0.0 (0.0%) | 630,000 |
12 Sep 2005 | HKD | 1.19 | 1.26 | 1.19 | 1.25 | 50 | +0.06 (+5.04%) | 2,855,000 |
9 Sep 2005 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 47.6 | 0.0 (0.0%) | 975,000 |
8 Sep 2005 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 47.6 | +0.01 (+0.85%) | 1,005,000 |
7 Sep 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 47.2 | -0.02 (-1.67%) | 805,000 |
6 Sep 2005 | HKD | 1.21 | 1.24 | 1.19 | 1.2 | 48 | +0.01 (+0.84%) | 870,000 |
5 Sep 2005 | HKD | 1.2 | 1.22 | 1.19 | 1.19 | 47.6 | -0.01 (-0.83%) | 885,000 |
2 Sep 2005 | HKD | 1.2 | 1.22 | 1.18 | 1.2 | 48 | 0.0 (0.0%) | 815,000 |
1 Sep 2005 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 48 | -0.02 (-1.64%) | 835,000 |
31 Aug 2005 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 48.8 | +0.03 (+2.52%) | 805,000 |
30 Aug 2005 | HKD | 1.2 | 1.24 | 1.19 | 1.19 | 47.6 | -0.01 (-0.83%) | 1,331,000 |
29 Aug 2005 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 48 | 0.0 (0.0%) | 632,000 |
26 Aug 2005 | HKD | 1.19 | 1.22 | 1.19 | 1.2 | 48 | 0.0 (0.0%) | 1,095,000 |
25 Aug 2005 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 48 | +0.01 (+0.84%) | 1,020,000 |
24 Aug 2005 | HKD | 1.19 | 1.21 | 1.19 | 1.19 | 47.6 | 0.0 (0.0%) | 695,000 |
23 Aug 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 47.6 | 0.0 (0.0%) | 625,000 |
22 Aug 2005 | HKD | 1.22 | 1.23 | 1.19 | 1.19 | 47.6 | -0.01 (-0.83%) | 620,000 |
19 Aug 2005 | HKD | 1.19 | 1.24 | 1.18 | 1.2 | 48 | +0.01 (+0.84%) | 1,220,000 |
18 Aug 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 47.6 | -0.04 (-3.25%) | 1,150,000 |
17 Aug 2005 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 49.2 | 0.0 (0.0%) | 1,350,000 |
16 Aug 2005 | HKD | 1.22 | 1.27 | 1.21 | 1.23 | 49.2 | 0.0 (0.0%) | 1,360,000 |
15 Aug 2005 | HKD | 1.23 | 1.26 | 1.2 | 1.23 | 49.2 | 0.0 (0.0%) | 1,492,000 |
12 Aug 2005 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 49.2 | +0.03 (+2.50%) | 1,085,000 |
11 Aug 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 48 | -0.01 (-0.83%) | 635,000 |
10 Aug 2005 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 48.4 | 0.0 (0.0%) | 845,000 |
9 Aug 2005 | HKD | 1.21 | 1.27 | 1.21 | 1.21 | 48.4 | -0.01 (-0.82%) | 585,000 |
8 Aug 2005 | HKD | 1.2 | 1.22 | 1.18 | 1.22 | 48.8 | +0.03 (+2.52%) | 1,190,000 |