Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 38.5 | +0.01 (+1.32%) | 2,355,000 |
3 Jan 2006 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 38 | -0.01 (-1.30%) | 4,417,500 |
2 Jan 2006 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 38.5 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 38.5 | 0.0 (0.0%) | 1,227,500 |
29 Dec 2005 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 38.5 | +0.01 (+1.32%) | 2,932,500 |
28 Dec 2005 | HKD | 0.77 | 0.79 | 0.76 | 0.76 | 38 | -0.01 (-1.30%) | 1,755,000 |
27 Dec 2005 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 38.5 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 38.5 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 38.5 | +0.01 (+1.32%) | 2,850,000 |
22 Dec 2005 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 38 | -0.01 (-1.30%) | 1,790,000 |
21 Dec 2005 | HKD | 0.77 | 0.77 | 0.73 | 0.77 | 38.5 | -0.01 (-1.28%) | 945,000 |
20 Dec 2005 | HKD | 0.81 | 0.82 | 0.76 | 0.78 | 39 | -0.03 (-3.70%) | 2,685,000 |
19 Dec 2005 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 40.5 | 0.0 (0.0%) | 3,015,000 |
16 Dec 2005 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 40.5 | 0.0 (0.0%) | 1,432,500 |
15 Dec 2005 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 40.5 | -0.02 (-2.41%) | 1,835,000 |
14 Dec 2005 | HKD | 0.77 | 0.83 | 0.75 | 0.83 | 41.5 | +0.06 (+7.79%) | 4,430,000 |
13 Dec 2005 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 38.5 | +0.01 (+1.32%) | 4,145,000 |
12 Dec 2005 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 38 | +0.01 (+1.33%) | 1,062,500 |
9 Dec 2005 | HKD | 0.77 | 0.78 | 0.71 | 0.75 | 37.5 | -0.02 (-2.60%) | 5,062,500 |
8 Dec 2005 | HKD | 0.78 | 0.78 | 0.74 | 0.77 | 38.5 | -0.01 (-1.28%) | 1,737,500 |
7 Dec 2005 | HKD | 0.78 | 0.78 | 0.74 | 0.78 | 39 | +0.02 (+2.63%) | 1,670,000 |
6 Dec 2005 | HKD | 0.78 | 0.79 | 0.76 | 0.76 | 38 | -0.01 (-1.30%) | 1,930,000 |
5 Dec 2005 | HKD | 0.82 | 0.84 | 0.74 | 0.77 | 38.5 | -0.04 (-4.94%) | 3,905,000 |
2 Dec 2005 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 40.5 | -0.02 (-2.41%) | 2,930,000 |
1 Dec 2005 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 41.5 | -0.01 (-1.19%) | 1,060,000 |
30 Nov 2005 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 42 | -0.02 (-2.33%) | 2,607,500 |
29 Nov 2005 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 43 | -0.02 (-2.27%) | 6,130,000 |
28 Nov 2005 | HKD | 0.81 | 0.88 | 0.81 | 0.88 | 44 | +0.08 (+10%) | 5,355,000 |
25 Nov 2005 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 40 | +0.02 (+2.56%) | 2,390,000 |
24 Nov 2005 | HKD | 0.81 | 0.82 | 0.78 | 0.78 | 39 | -0.03 (-3.70%) | 3,157,500 |