Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 36 | -0.01 (-1.37%) | 123,400 |
27 Sep 2005 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 36.5 | +0.03 (+4.29%) | 128,600 |
26 Sep 2005 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 35 | +0.01 (+1.45%) | 40,400 |
23 Sep 2005 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 34.5 | -0.02 (-2.82%) | 85,700 |
22 Sep 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 35.5 | -0.02 (-2.74%) | 68,540 |
21 Sep 2005 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 36.5 | -0.01 (-1.35%) | 99,500 |
20 Sep 2005 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 37 | -0.03 (-3.90%) | 117,400 |
19 Sep 2005 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 38.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 38.5 | 0.0 (0.0%) | 79,600 |
15 Sep 2005 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 38.5 | +0.01 (+1.32%) | 259,800 |
14 Sep 2005 | HKD | 0.77 | 0.79 | 0.75 | 0.76 | 38 | +0.01 (+1.33%) | 291,220 |
13 Sep 2005 | HKD | 0.85 | 0.85 | 0.73 | 0.75 | 37.5 | -0.1 (-11.76%) | 1,494,560 |
12 Sep 2005 | HKD | 0.83 | 0.86 | 0.79 | 0.85 | 42.5 | +0.04 (+4.94%) | 1,389,952 |
9 Sep 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 40.5 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 40.5 | 0.0 (0.0%) | 0 |
7 Sep 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 40.5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | HKD | 0.76 | 0.81 | 0.75 | 0.81 | 40.5 | +0.06 (+8%) | 504,540 |
5 Sep 2005 | HKD | 0.75 | 0.77 | 0.73 | 0.75 | 37.5 | 0.0 (0.0%) | 129,200 |
2 Sep 2005 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 37.5 | -0.02 (-2.60%) | 28,040 |
1 Sep 2005 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 38.5 | -0.01 (-1.28%) | 82,340 |
31 Aug 2005 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 39 | +0.03 (+4%) | 47,000 |
30 Aug 2005 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 37.5 | +0.03 (+4.17%) | 49,704 |
29 Aug 2005 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 36 | -0.02 (-2.70%) | 70,540 |
26 Aug 2005 | HKD | 0.78 | 0.78 | 0.74 | 0.74 | 37 | -0.04 (-5.13%) | 86,920 |
25 Aug 2005 | HKD | 0.8 | 0.82 | 0.77 | 0.78 | 39 | -0.02 (-2.50%) | 229,740 |
24 Aug 2005 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 40 | +0.05 (+6.67%) | 258,520 |
23 Aug 2005 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 37.5 | 0.0 (0.0%) | 18,980 |
22 Aug 2005 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 37.5 | +0.01 (+1.35%) | 90,540 |
19 Aug 2005 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 37 | -0.01 (-1.33%) | 17,060 |
18 Aug 2005 | HKD | 0.76 | 0.77 | 0.73 | 0.75 | 37.5 | -0.01 (-1.32%) | 70,000 |