Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | HKD | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 18,626,000 |
12 Dec 2005 | HKD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 17,678,000 |
9 Dec 2005 | HKD | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 1,912,000 |
8 Dec 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 5,926,000 |
7 Dec 2005 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,950,000 |
6 Dec 2005 | HKD | 1.1 | 1.11 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 14,084,000 |
5 Dec 2005 | HKD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 8,746,000 |
2 Dec 2005 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 8,912,000 |
1 Dec 2005 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,430,000 |
30 Nov 2005 | HKD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,456,000 |
29 Nov 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 3,522,000 |
28 Nov 2005 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,408,000 |
25 Nov 2005 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 6,038,000 |
24 Nov 2005 | HKD | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 11,172,000 |
23 Nov 2005 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,990,000 |
22 Nov 2005 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 5,782,000 |
21 Nov 2005 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 3,218,000 |
18 Nov 2005 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 3,830,000 |
17 Nov 2005 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,352,000 |
16 Nov 2005 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 1,206,000 |
15 Nov 2005 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,292,000 |
14 Nov 2005 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 1,860,803 |
11 Nov 2005 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 2,648,000 |
10 Nov 2005 | HKD | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 3,326,000 |
9 Nov 2005 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,970,000 |
8 Nov 2005 | HKD | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,446,000 |
7 Nov 2005 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,214,000 |
4 Nov 2005 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 1,430,000 |
3 Nov 2005 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 3,562,000 |
2 Nov 2005 | HKD | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 4,814,000 |