Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.1 | -0.004 (-1.91%) | 150,000 |
29 Jun 2005 | HKD | 0.205 | 0.209 | 0.205 | 0.209 | 4.18 | +0.001 (+0.48%) | 530,000 |
28 Jun 2005 | HKD | 0.2 | 0.219 | 0.2 | 0.208 | 4.16 | -0.02 (-8.77%) | 2,030,000 |
27 Jun 2005 | HKD | 0.22 | 0.228 | 0.22 | 0.228 | 4.56 | +0.013 (+6.05%) | 230,000 |
24 Jun 2005 | HKD | 0.2 | 0.22 | 0.2 | 0.215 | 4.3 | +0.01 (+4.88%) | 1,580,000 |
23 Jun 2005 | HKD | 0.229 | 0.229 | 0.2 | 0.205 | 4.1 | -0.025 (-10.87%) | 1,660,000 |
22 Jun 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | +0.004 (+1.77%) | 350,000 |
21 Jun 2005 | HKD | 0.22 | 0.226 | 0.22 | 0.226 | 4.52 | -0.004 (-1.74%) | 790,000 |
20 Jun 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
17 Jun 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
16 Jun 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
15 Jun 2005 | HKD | 0.22 | 0.23 | 0.215 | 0.23 | 4.6 | +0.005 (+2.22%) | 550,000 |
14 Jun 2005 | HKD | 0.228 | 0.228 | 0.225 | 0.225 | 4.5 | -0.013 (-5.46%) | 1,050,000 |
13 Jun 2005 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 4.76 | 0.0 (0.0%) | 0 |
10 Jun 2005 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 4.76 | +0.009 (+3.93%) | 20,000 |
9 Jun 2005 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | 0.0 (0.0%) | 0 |
8 Jun 2005 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | +0.009 (+4.09%) | 20,000 |
7 Jun 2005 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 4.4 | -0.006 (-2.65%) | 350,000 |
6 Jun 2005 | HKD | 0.226 | 0.227 | 0.226 | 0.226 | 4.52 | -0.009 (-3.83%) | 270,000 |
3 Jun 2005 | HKD | 0.234 | 0.235 | 0.225 | 0.235 | 4.7 | +0.001 (+0.43%) | 1,060,000 |
2 Jun 2005 | HKD | 0.221 | 0.234 | 0.22 | 0.234 | 4.68 | +0.001 (+0.43%) | 2,030,000 |
1 Jun 2005 | HKD | 0.234 | 0.234 | 0.21 | 0.233 | 4.66 | -0.006 (-2.51%) | 1,240,000 |
31 May 2005 | HKD | 0.225 | 0.239 | 0.225 | 0.239 | 4.78 | +0.006 (+2.58%) | 1,580,000 |
30 May 2005 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 4.66 | +0.004 (+1.75%) | 20,000 |
27 May 2005 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | 0.0 (0.0%) | 0 |
26 May 2005 | HKD | 0.232 | 0.232 | 0.222 | 0.229 | 4.58 | -0.003 (-1.29%) | 5,750,000 |
25 May 2005 | HKD | 0.23 | 0.232 | 0.225 | 0.232 | 4.64 | +0.01 (+4.50%) | 40,000 |
24 May 2005 | HKD | 0.22 | 0.226 | 0.22 | 0.222 | 4.44 | -0.006 (-2.63%) | 130,000 |
23 May 2005 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 0.22 | 0.23 | 0.22 | 0.228 | 4.56 | -0.01 (-4.20%) | 1,250,000 |