Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 56.4 | 0.0 (0.0%) | 1,020,000 |
12 May 2005 | HKD | 1.38 | 1.52 | 1.37 | 1.41 | 56.4 | +0.02 (+1.44%) | 8,730,000 |
11 May 2005 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 55.6 | -0.01 (-0.71%) | 2,380,000 |
10 May 2005 | HKD | 1.44 | 1.48 | 1.4 | 1.4 | 56 | -0.04 (-2.78%) | 2,460,000 |
9 May 2005 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 57.6 | +0.01 (+0.70%) | 2,310,000 |
6 May 2005 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 57.2 | +0.03 (+2.14%) | 2,565,000 |
5 May 2005 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 56 | +0.01 (+0.72%) | 3,010,000 |
4 May 2005 | HKD | 1.43 | 1.47 | 1.34 | 1.39 | 55.6 | -0.04 (-2.80%) | 6,830,000 |
3 May 2005 | HKD | 1.33 | 1.57 | 1.32 | 1.43 | 57.2 | +0.1 (+7.52%) | 13,890,000 |
2 May 2005 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 53.2 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 53.2 | -0.01 (-0.75%) | 3,545,000 |
28 Apr 2005 | HKD | 1.33 | 1.35 | 1.32 | 1.34 | 53.6 | +0.01 (+0.75%) | 3,155,000 |
27 Apr 2005 | HKD | 1.3 | 1.35 | 1.3 | 1.33 | 53.2 | +0.04 (+3.10%) | 2,872,000 |
26 Apr 2005 | HKD | 1.4 | 1.4 | 1.29 | 1.29 | 51.6 | -0.1 (-7.19%) | 5,795,000 |
25 Apr 2005 | HKD | 1.22 | 1.44 | 1.22 | 1.39 | 55.6 | +0.17 (+13.93%) | 11,710,000 |
22 Apr 2005 | HKD | 1.24 | 1.25 | 1.22 | 1.22 | 48.8 | -0.03 (-2.40%) | 4,790,000 |
21 Apr 2005 | HKD | 1.23 | 1.25 | 1.22 | 1.25 | 50 | +0.01 (+0.81%) | 5,617,000 |
20 Apr 2005 | HKD | 1.24 | 1.27 | 1.23 | 1.24 | 49.6 | -0.01 (-0.80%) | 8,327,000 |
19 Apr 2005 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 50 | +0.04 (+3.31%) | 7,040,000 |
18 Apr 2005 | HKD | 1.21 | 1.25 | 1.2 | 1.21 | 48.4 | -0.04 (-3.20%) | 7,735,000 |
15 Apr 2005 | HKD | 1.2 | 1.27 | 1.2 | 1.25 | 50 | +0.04 (+3.31%) | 12,815,000 |
14 Apr 2005 | HKD | 1.21 | 1.24 | 1.21 | 1.21 | 48.4 | +0.01 (+0.83%) | 7,379,000 |
13 Apr 2005 | HKD | 1.2 | 1.24 | 1.19 | 1.2 | 48 | 0.0 (0.0%) | 6,895,000 |
12 Apr 2005 | HKD | 1.22 | 1.25 | 1.2 | 1.2 | 48 | -0.03 (-2.44%) | 7,734,000 |
11 Apr 2005 | HKD | 1.24 | 1.28 | 1.21 | 1.23 | 49.2 | -0.02 (-1.60%) | 7,080,000 |
8 Apr 2005 | HKD | 1.23 | 1.3 | 1.21 | 1.25 | 50 | +0.01 (+0.81%) | 9,440,000 |
7 Apr 2005 | HKD | 1.24 | 1.26 | 1.2 | 1.24 | 49.6 | 0.0 (0.0%) | 8,660,000 |
6 Apr 2005 | HKD | 1.17 | 1.28 | 1.17 | 1.24 | 49.6 | +0.09 (+7.83%) | 13,770,000 |
5 Apr 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 46 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.19 | 1.25 | 1.13 | 1.15 | 46 | -0.01 (-0.86%) | 6,345,000 |