Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 70,000 |
14 Sep 2005 | HKD | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 320,000 |
13 Sep 2005 | HKD | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 254,000 |
12 Sep 2005 | HKD | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 230,000 |
9 Sep 2005 | HKD | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 182,000 |
8 Sep 2005 | HKD | 2 | 2 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 206,000 |
7 Sep 2005 | HKD | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 190,000 |
6 Sep 2005 | HKD | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 406,000 |
5 Sep 2005 | HKD | 1.82 | 1.97 | 1.82 | 1.94 | 1.94 | +0.06 (+3.19%) | 670,000 |
2 Sep 2005 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,706,000 |
1 Sep 2005 | HKD | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,122,000 |
31 Aug 2005 | HKD | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 2,392,000 |
30 Aug 2005 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 856,000 |
29 Aug 2005 | HKD | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 206,000 |
26 Aug 2005 | HKD | 1.99 | 2 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 838,000 |
25 Aug 2005 | HKD | 2 | 2.025 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 2,012,000 |
24 Aug 2005 | HKD | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,028,000 |
23 Aug 2005 | HKD | 2.1 | 2.125 | 1.98 | 1.99 | 1.99 | -0.135 (-6.35%) | 7,282,000 |
22 Aug 2005 | HKD | 2.15 | 2.175 | 2.125 | 2.125 | 2.125 | -0.05 (-2.30%) | 484,000 |
19 Aug 2005 | HKD | 2.1 | 2.175 | 2.1 | 2.175 | 2.175 | +0.025 (+1.16%) | 3,161,000 |
18 Aug 2005 | HKD | 2.175 | 2.2 | 2.125 | 2.15 | 2.15 | -0.075 (-3.37%) | 3,404,000 |
17 Aug 2005 | HKD | 2.2 | 2.25 | 2.2 | 2.225 | 2.225 | 0.0 (0.0%) | 2,346,000 |
16 Aug 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 2.225 | 0.0 (0.0%) | 4,598,000 |
15 Aug 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 2,542,000 |
12 Aug 2005 | HKD | 2.3 | 2.3 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 6,212,000 |
11 Aug 2005 | HKD | 2.35 | 2.35 | 2.275 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,058,000 |
10 Aug 2005 | HKD | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 5,512,000 |
9 Aug 2005 | HKD | 2.25 | 2.275 | 2.225 | 2.25 | 2.25 | +0.025 (+1.12%) | 2,254,000 |
8 Aug 2005 | HKD | 2.3 | 2.325 | 2.225 | 2.225 | 2.225 | -0.075 (-3.26%) | 11,332,000 |
5 Aug 2005 | HKD | 2.225 | 2.35 | 2.2 | 2.3 | 2.3 | +0.05 (+2.22%) | 9,402,000 |