Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 6.6 | 6.65 | 6.5501 | 6.6 | 2.2 | -0.05 (-0.75%) | 435,000 |
14 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.6 | 6.65 | 2.2167 | -0.05 (-0.75%) | 2,217,002 |
13 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.65 | 6.7001 | 2.2334 | 0.0 (0.0%) | 555,001 |
12 Sep 2005 | HKD | 6.7001 | 6.8 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 519,000 |
9 Sep 2005 | HKD | 6.65 | 6.7001 | 6.65 | 6.7001 | 2.2334 | -0.05 (-0.74%) | 123,000 |
8 Sep 2005 | HKD | 6.75 | 6.75 | 6.65 | 6.75 | 2.25 | 0.0 (0.0%) | 303,000 |
7 Sep 2005 | HKD | 6.75 | 6.75 | 6.7001 | 6.75 | 2.25 | 0.0 (0.0%) | 804,001 |
6 Sep 2005 | HKD | 6.75 | 6.75 | 6.6 | 6.75 | 2.25 | +0.05 (+0.74%) | 2,409,002 |
5 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.6 | 6.7001 | 2.2334 | +0.1 (+1.52%) | 834,001 |
2 Sep 2005 | HKD | 6.75 | 6.75 | 6.6 | 6.6 | 2.2 | -0.1 (-1.49%) | 1,587,002 |
1 Sep 2005 | HKD | 6.7001 | 6.8 | 6.65 | 6.7001 | 2.2334 | -0.05 (-0.74%) | 6,567,006 |
31 Aug 2005 | HKD | 6.75 | 6.75 | 6.6 | 6.75 | 2.25 | 0.0 (0.0%) | 4,512,004 |
30 Aug 2005 | HKD | 6.75 | 6.8501 | 6.65 | 6.75 | 2.25 | +0.05 (+0.74%) | 2,541,002 |
29 Aug 2005 | HKD | 6.95 | 6.95 | 6.65 | 6.7001 | 2.2334 | -0.25 (-3.60%) | 1,851,002 |
26 Aug 2005 | HKD | 7.0001 | 7.0001 | 6.75 | 6.95 | 2.3167 | -0.1 (-1.42%) | 3,529,803 |
25 Aug 2005 | HKD | 7.0001 | 7.1 | 6.8 | 7.05 | 2.35 | 0.0 (0.0%) | 3,282,003 |
24 Aug 2005 | HKD | 7.1 | 7.1501 | 6.95 | 7.05 | 2.35 | -0.05 (-0.70%) | 10,791,010 |
23 Aug 2005 | HKD | 7.25 | 7.25 | 7.05 | 7.1 | 2.3667 | -0.15 (-2.07%) | 4,041,004 |
22 Aug 2005 | HKD | 7.25 | 7.25 | 6.95 | 7.25 | 2.4167 | 0.0 (0.0%) | 1,612,502 |
19 Aug 2005 | HKD | 7.25 | 7.3001 | 7.05 | 7.25 | 2.4167 | 0.0 (0.0%) | 3,465,003 |
18 Aug 2005 | HKD | 7.4 | 7.4 | 7.1 | 7.25 | 2.4167 | -0.15 (-2.03%) | 2,574,002 |
17 Aug 2005 | HKD | 7.2 | 7.5 | 7.1 | 7.4 | 2.4667 | +0.2 (+2.78%) | 4,185,004 |
16 Aug 2005 | HKD | 7.25 | 7.3001 | 6.95 | 7.2 | 2.4 | -0.05 (-0.69%) | 2,685,003 |
15 Aug 2005 | HKD | 6.9 | 7.25 | 6.8501 | 7.25 | 2.4167 | +0.35 (+5.07%) | 1,569,002 |
12 Aug 2005 | HKD | 6.95 | 6.95 | 6.8501 | 6.9 | 2.3 | -0.05 (-0.72%) | 593,173 |
11 Aug 2005 | HKD | 7.1 | 7.1 | 6.95 | 6.95 | 2.3167 | -0.1 (-1.42%) | 1,551,001 |
10 Aug 2005 | HKD | 7.25 | 7.3001 | 7.0001 | 7.05 | 2.35 | +0.05 (+0.71%) | 924,001 |
9 Aug 2005 | HKD | 7.05 | 7.1 | 7.0001 | 7.0001 | 2.3334 | 0.0 (0.0%) | 1,365,001 |
8 Aug 2005 | HKD | 6.9 | 7.1 | 6.9 | 7.0001 | 2.3334 | +0.05 (+0.72%) | 2,527,283 |
5 Aug 2005 | HKD | 6.95 | 7.0001 | 6.8501 | 6.95 | 2.3167 | -0.1 (-1.42%) | 1,383,001 |