Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 200,000 |
21 Sep 2005 | HKD | 0.96 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 624,000 |
20 Sep 2005 | HKD | 1.09 | 1.09 | 0.9 | 0.98 | 0.98 | -0.05 (-4.85%) | 2,656,000 |
19 Sep 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.11 | 1.15 | 0.98 | 1.03 | 1.03 | -0.12 (-10.43%) | 1,888,000 |
15 Sep 2005 | HKD | 1.32 | 1.35 | 1.12 | 1.15 | 1.15 | -0.17 (-12.88%) | 5,321,569 |
14 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
13 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
12 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
9 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
7 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
6 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
5 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
2 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
1 Sep 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
31 Aug 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Aug 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
29 Aug 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
26 Aug 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
25 Aug 2005 | HKD | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | +0.13 (+10.92%) | 9,064,000 |
24 Aug 2005 | HKD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 2,928,000 |
23 Aug 2005 | HKD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | +0.03 (+2.70%) | 1,640,000 |
22 Aug 2005 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 328,000 |
19 Aug 2005 | HKD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 704,000 |
18 Aug 2005 | HKD | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 1,384,000 |
17 Aug 2005 | HKD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 752,000 |
16 Aug 2005 | HKD | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,592,000 |
15 Aug 2005 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 792,000 |
12 Aug 2005 | HKD | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,512,000 |