Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | HKD | 1.26 | 1.28 | 1.23 | 1.23 | 49.2 | -0.04 (-3.15%) | 1,175,000 |
23 Jun 2005 | HKD | 1.26 | 1.27 | 1.24 | 1.27 | 50.8 | +0.02 (+1.60%) | 1,535,000 |
22 Jun 2005 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 50 | -0.02 (-1.57%) | 1,160,000 |
21 Jun 2005 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 50.8 | -0.02 (-1.55%) | 980,000 |
20 Jun 2005 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 51.6 | +0.01 (+0.78%) | 705,000 |
17 Jun 2005 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 51.2 | 0.0 (0.0%) | 955,000 |
16 Jun 2005 | HKD | 1.28 | 1.31 | 1.26 | 1.28 | 51.2 | -0.01 (-0.78%) | 1,200,000 |
15 Jun 2005 | HKD | 1.33 | 1.34 | 1.28 | 1.29 | 51.6 | -0.04 (-3.01%) | 915,000 |
14 Jun 2005 | HKD | 1.28 | 1.38 | 1.28 | 1.33 | 53.2 | +0.04 (+3.10%) | 2,090,000 |
13 Jun 2005 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 51.6 | +0.02 (+1.57%) | 1,730,000 |
10 Jun 2005 | HKD | 1.27 | 1.29 | 1.27 | 1.27 | 50.8 | +0.01 (+0.79%) | 800,000 |
9 Jun 2005 | HKD | 1.28 | 1.29 | 1.26 | 1.26 | 50.4 | -0.02 (-1.56%) | 1,070,000 |
8 Jun 2005 | HKD | 1.28 | 1.32 | 1.27 | 1.28 | 51.2 | -0.01 (-0.78%) | 630,000 |
7 Jun 2005 | HKD | 1.3 | 1.32 | 1.28 | 1.29 | 51.6 | 0.0 (0.0%) | 1,025,000 |
6 Jun 2005 | HKD | 1.29 | 1.33 | 1.28 | 1.29 | 51.6 | +0.01 (+0.78%) | 980,000 |
3 Jun 2005 | HKD | 1.27 | 1.31 | 1.27 | 1.28 | 51.2 | 0.0 (0.0%) | 884,000 |
2 Jun 2005 | HKD | 1.31 | 1.32 | 1.26 | 1.28 | 51.2 | -0.02 (-1.54%) | 1,515,000 |
1 Jun 2005 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 52 | -0.04 (-2.99%) | 1,070,000 |
31 May 2005 | HKD | 1.37 | 1.39 | 1.33 | 1.34 | 53.6 | 0.0 (0.0%) | 1,285,000 |
30 May 2005 | HKD | 1.36 | 1.38 | 1.34 | 1.34 | 53.6 | -0.01 (-0.74%) | 2,145,000 |
27 May 2005 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 54 | -0.03 (-2.17%) | 2,305,000 |
26 May 2005 | HKD | 1.4 | 1.41 | 1.37 | 1.38 | 55.2 | -0.01 (-0.72%) | 2,260,000 |
25 May 2005 | HKD | 1.42 | 1.45 | 1.38 | 1.39 | 55.6 | -0.03 (-2.11%) | 2,483,000 |
24 May 2005 | HKD | 1.38 | 1.42 | 1.37 | 1.42 | 56.8 | +0.05 (+3.65%) | 1,864,000 |
23 May 2005 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 54.8 | -0.02 (-1.44%) | 1,990,000 |
20 May 2005 | HKD | 1.39 | 1.42 | 1.38 | 1.39 | 55.6 | +0.01 (+0.72%) | 1,225,000 |
19 May 2005 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 55.2 | -0.01 (-0.72%) | 1,710,000 |
18 May 2005 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 55.6 | +0.01 (+0.72%) | 1,560,000 |
17 May 2005 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 55.2 | -0.03 (-2.13%) | 2,105,000 |
16 May 2005 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 56.4 | 0.0 (0.0%) | 0 |