Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | HKD | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 0.0 (0.0%) | 176,000 |
14 Dec 2005 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 120,000 |
13 Dec 2005 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 144,000 |
12 Dec 2005 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 256,000 |
9 Dec 2005 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.03 (+3.66%) | 136,000 |
8 Dec 2005 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 224,000 |
7 Dec 2005 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 56,000 |
6 Dec 2005 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 80,000 |
5 Dec 2005 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 224,000 |
2 Dec 2005 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 152,000 |
1 Dec 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.02 (+2.38%) | 128,000 |
30 Nov 2005 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 344,000 |
29 Nov 2005 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 202,999 |
28 Nov 2005 | HKD | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | +0.05 (+6.10%) | 928,000 |
25 Nov 2005 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 96,000 |
24 Nov 2005 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 80,000 |
23 Nov 2005 | HKD | 0.85 | 0.87 | 0.77 | 0.86 | 0.86 | +0.01 (+1.18%) | 760,000 |
22 Nov 2005 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 64,000 |
21 Nov 2005 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 440,000 |
18 Nov 2005 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 160,000 |
17 Nov 2005 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 176,000 |
16 Nov 2005 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.05 (+6.25%) | 8,000 |
15 Nov 2005 | HKD | 0.79 | 0.83 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 160,000 |
14 Nov 2005 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 96,000 |
11 Nov 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 136,000 |
10 Nov 2005 | HKD | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 208,000 |
9 Nov 2005 | HKD | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 456,000 |
8 Nov 2005 | HKD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 328,000 |
7 Nov 2005 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.05 (+6.67%) | 128,000 |
4 Nov 2005 | HKD | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -0.06 (-7.41%) | 96,000 |