Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | HKD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,312,000 |
10 Aug 2005 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 960,000 |
9 Aug 2005 | HKD | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 928,000 |
8 Aug 2005 | HKD | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,656,000 |
5 Aug 2005 | HKD | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 1,936,000 |
4 Aug 2005 | HKD | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 2,080,000 |
3 Aug 2005 | HKD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 912,000 |
2 Aug 2005 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,584,000 |
1 Aug 2005 | HKD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 4,480,000 |
29 Jul 2005 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,008,000 |
28 Jul 2005 | HKD | 1.08 | 1.15 | 1.06 | 1.12 | 1.12 | +0.04 (+3.70%) | 11,408,000 |
27 Jul 2005 | HKD | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 12,768,000 |
26 Jul 2005 | HKD | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 3,552,000 |
25 Jul 2005 | HKD | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | +0.06 (+6.45%) | 856,000 |
22 Jul 2005 | HKD | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 656,000 |
21 Jul 2005 | HKD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,064,000 |
20 Jul 2005 | HKD | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.06 (-5.83%) | 624,000 |
19 Jul 2005 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 648,000 |
18 Jul 2005 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 1,176,000 |
15 Jul 2005 | HKD | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 584,000 |
14 Jul 2005 | HKD | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 656,000 |
13 Jul 2005 | HKD | 0.92 | 0.95 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 616,000 |
12 Jul 2005 | HKD | 0.96 | 0.96 | 0.87 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,008,000 |
11 Jul 2005 | HKD | 0.95 | 0.99 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,104,000 |
8 Jul 2005 | HKD | 1.2 | 1.25 | 0.86 | 0.97 | 0.97 | -0.1 (-9.35%) | 5,976,000 |
7 Jul 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
6 Jul 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
5 Jul 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
4 Jul 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
1 Jul 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |