Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | HKD | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 166,000 |
21 Dec 2005 | HKD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 386,000 |
20 Dec 2005 | HKD | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 194,000 |
19 Dec 2005 | HKD | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 106,000 |
16 Dec 2005 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 452,000 |
15 Dec 2005 | HKD | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 282,000 |
14 Dec 2005 | HKD | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 274,000 |
13 Dec 2005 | HKD | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 326,000 |
12 Dec 2005 | HKD | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,492,000 |
9 Dec 2005 | HKD | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 364,000 |
8 Dec 2005 | HKD | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 2,122,000 |
7 Dec 2005 | HKD | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,350,000 |
6 Dec 2005 | HKD | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,012,000 |
5 Dec 2005 | HKD | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 1,712,000 |
2 Dec 2005 | HKD | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 2,726,000 |
1 Dec 2005 | HKD | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 852,000 |
30 Nov 2005 | HKD | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,510,000 |
29 Nov 2005 | HKD | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 580,000 |
28 Nov 2005 | HKD | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 740,000 |
25 Nov 2005 | HKD | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 454,000 |
24 Nov 2005 | HKD | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,062,000 |
23 Nov 2005 | HKD | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 1,770,000 |
22 Nov 2005 | HKD | 1.9 | 1.96 | 1.9 | 1.96 | 1.96 | +0.05 (+2.62%) | 1,368,000 |
21 Nov 2005 | HKD | 1.9 | 1.95 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,170,000 |
18 Nov 2005 | HKD | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 3,890,000 |
17 Nov 2005 | HKD | 1.85 | 1.92 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 1,330,000 |
16 Nov 2005 | HKD | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 544,000 |
15 Nov 2005 | HKD | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 272,000 |
14 Nov 2005 | HKD | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 270,000 |
11 Nov 2005 | HKD | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 344,000 |