Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 1.05 | 1.05 | 0.93 | 0.98 | 82.8725 | -0.07 (-6.67%) | 11,122,000 |
14 Sep 2005 | HKD | 1.08 | 1.18 | 0.98 | 1.05 | 88.7919 | +0.01 (+0.96%) | 20,204,000 |
13 Sep 2005 | HKD | 0.88 | 1.09 | 0.88 | 1.04 | 87.9463 | +0.18 (+20.93%) | 25,286,000 |
12 Sep 2005 | HKD | 0.8 | 0.88 | 0.79 | 0.86 | 72.7248 | +0.1 (+13.16%) | 8,962,000 |
9 Sep 2005 | HKD | 0.9 | 0.92 | 0.72 | 0.76 | 64.2685 | -0.12 (-13.64%) | 11,899,000 |
8 Sep 2005 | HKD | 0.78 | 0.97 | 0.75 | 0.88 | 74.4161 | +0.12 (+15.79%) | 32,458,400 |
7 Sep 2005 | HKD | 1.7 | 1.72 | 0.51 | 0.76 | 64.2685 | -0.94 (-55.29%) | 55,118,800 |
6 Sep 2005 | HKD | 1.65 | 1.7 | 1.64 | 1.7 | 143.7584 | +0.06 (+3.66%) | 16,292,000 |
5 Sep 2005 | HKD | 1.62 | 1.64 | 1.62 | 1.64 | 138.6846 | +0.01 (+0.61%) | 11,374,200 |
2 Sep 2005 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 137.8389 | +0.04 (+2.52%) | 13,844,600 |
1 Sep 2005 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 134.4564 | +0.09 (+6%) | 16,824,000 |
31 Aug 2005 | HKD | 1.39 | 1.5 | 1.39 | 1.5 | 126.8456 | +0.12 (+8.70%) | 13,939,800 |
30 Aug 2005 | HKD | 1.4 | 1.42 | 1.32 | 1.38 | 116.698 | -0.01 (-0.72%) | 20,166,000 |
29 Aug 2005 | HKD | 1.38 | 1.4 | 1.36 | 1.39 | 117.5436 | +0.03 (+2.21%) | 11,365,000 |
26 Aug 2005 | HKD | 1.29 | 1.37 | 1.29 | 1.36 | 115.0067 | +0.08 (+6.25%) | 22,087,000 |
25 Aug 2005 | HKD | 1.18 | 1.28 | 1.18 | 1.28 | 108.2416 | +0.1 (+8.47%) | 21,137,500 |
24 Aug 2005 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 99.7852 | +0.01 (+0.85%) | 11,003,000 |
23 Aug 2005 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 98.9396 | +0.02 (+1.74%) | 9,412,000 |
22 Aug 2005 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 97.2483 | +0.04 (+3.60%) | 11,101,600 |
19 Aug 2005 | HKD | 1.1 | 1.13 | 1.1 | 1.11 | 93.8658 | +0.03 (+2.78%) | 7,706,000 |
18 Aug 2005 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 91.3289 | +0.02 (+1.89%) | 8,577,300 |
17 Aug 2005 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 89.6376 | +0.03 (+2.91%) | 9,672,000 |
16 Aug 2005 | HKD | 1.01 | 1.05 | 0.96 | 1.03 | 87.1007 | +0.07 (+7.29%) | 9,986,000 |
15 Aug 2005 | HKD | 0.92 | 0.97 | 0.91 | 0.96 | 81.1812 | +0.04 (+4.35%) | 4,438,000 |
12 Aug 2005 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 77.7987 | +0.02 (+2.22%) | 6,218,000 |
11 Aug 2005 | HKD | 0.84 | 0.9 | 0.84 | 0.9 | 76.1074 | +0.07 (+8.43%) | 9,442,400 |
10 Aug 2005 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 70.1879 | +0.01 (+1.22%) | 10,210,000 |
9 Aug 2005 | HKD | 0.75 | 0.82 | 0.75 | 0.82 | 69.3423 | +0.07 (+9.33%) | 3,136,000 |
8 Aug 2005 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 63.4228 | -0.01 (-1.32%) | 6,314,000 |
5 Aug 2005 | HKD | 0.7 | 0.77 | 0.69 | 0.76 | 64.2685 | +0.05 (+7.04%) | 3,242,000 |