Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 47.6 | -0.04 (-3.25%) | 1,135,000 |
4 Aug 2005 | HKD | 1.23 | 1.25 | 1.2 | 1.23 | 49.2 | -0.01 (-0.81%) | 1,155,000 |
3 Aug 2005 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 49.6 | 0.0 (0.0%) | 1,570,000 |
2 Aug 2005 | HKD | 1.25 | 1.26 | 1.22 | 1.24 | 49.6 | 0.0 (0.0%) | 745,000 |
1 Aug 2005 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 49.6 | -0.02 (-1.59%) | 1,665,000 |
29 Jul 2005 | HKD | 1.27 | 1.29 | 1.25 | 1.26 | 50.4 | 0.0 (0.0%) | 1,790,000 |
28 Jul 2005 | HKD | 1.28 | 1.29 | 1.26 | 1.26 | 50.4 | -0.01 (-0.79%) | 1,655,000 |
27 Jul 2005 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 50.8 | -0.01 (-0.78%) | 1,935,000 |
26 Jul 2005 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 51.2 | +0.02 (+1.59%) | 1,435,000 |
25 Jul 2005 | HKD | 1.28 | 1.28 | 1.26 | 1.26 | 50.4 | -0.02 (-1.56%) | 1,052,000 |
22 Jul 2005 | HKD | 1.27 | 1.28 | 1.26 | 1.28 | 51.2 | 0.0 (0.0%) | 830,000 |
21 Jul 2005 | HKD | 1.27 | 1.3 | 1.26 | 1.28 | 51.2 | +0.02 (+1.59%) | 885,000 |
20 Jul 2005 | HKD | 1.28 | 1.3 | 1.26 | 1.26 | 50.4 | -0.01 (-0.79%) | 1,380,000 |
19 Jul 2005 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 50.8 | -0.01 (-0.78%) | 1,010,000 |
18 Jul 2005 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 51.2 | 0.0 (0.0%) | 1,485,000 |
15 Jul 2005 | HKD | 1.28 | 1.3 | 1.26 | 1.28 | 51.2 | +0.03 (+2.40%) | 1,305,000 |
14 Jul 2005 | HKD | 1.28 | 1.29 | 1.25 | 1.25 | 50 | -0.04 (-3.10%) | 1,505,000 |
13 Jul 2005 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 51.6 | +0.01 (+0.78%) | 1,150,000 |
12 Jul 2005 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 51.2 | 0.0 (0.0%) | 880,000 |
11 Jul 2005 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 51.2 | 0.0 (0.0%) | 1,250,000 |
8 Jul 2005 | HKD | 1.27 | 1.31 | 1.25 | 1.28 | 51.2 | +0.01 (+0.79%) | 1,410,000 |
7 Jul 2005 | HKD | 1.24 | 1.32 | 1.24 | 1.27 | 50.8 | +0.02 (+1.60%) | 2,375,000 |
6 Jul 2005 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 50 | 0.0 (0.0%) | 870,000 |
5 Jul 2005 | HKD | 1.28 | 1.29 | 1.25 | 1.25 | 50 | -0.03 (-2.34%) | 491,000 |
4 Jul 2005 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 51.2 | +0.02 (+1.59%) | 870,000 |
1 Jul 2005 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 50.4 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 50.4 | +0.02 (+1.61%) | 545,000 |
29 Jun 2005 | HKD | 1.2 | 1.24 | 1.2 | 1.24 | 49.6 | +0.03 (+2.48%) | 1,940,000 |
28 Jun 2005 | HKD | 1.24 | 1.25 | 1.21 | 1.21 | 48.4 | -0.02 (-1.63%) | 815,000 |
27 Jun 2005 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 49.2 | 0.0 (0.0%) | 600,000 |