Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 7.1 | 7.1501 | 6.95 | 7.05 | 2.35 | -0.05 (-0.70%) | 2,886,324 |
3 Aug 2005 | HKD | 7.1 | 7.1501 | 6.9 | 7.1 | 2.3667 | -0.05 (-0.70%) | 3,996,004 |
2 Aug 2005 | HKD | 7.2 | 7.25 | 7.05 | 7.1501 | 2.3834 | 0.0 (0.0%) | 2,889,003 |
1 Aug 2005 | HKD | 7.1501 | 7.4 | 7.1501 | 7.1501 | 2.3834 | -0.05 (-0.69%) | 1,188,001 |
29 Jul 2005 | HKD | 7.1 | 7.2 | 7.1 | 7.2 | 2.4 | +0.05 (+0.70%) | 1,440,001 |
28 Jul 2005 | HKD | 7.05 | 7.1501 | 6.9 | 7.1501 | 2.3834 | +0.2 (+2.88%) | 4,371,004 |
27 Jul 2005 | HKD | 6.95 | 7.0001 | 6.8501 | 6.95 | 2.3167 | 0.0 (0.0%) | 1,032,001 |
26 Jul 2005 | HKD | 7.0001 | 7.0001 | 6.8 | 6.95 | 2.3167 | -0.05 (-0.72%) | 1,080,001 |
25 Jul 2005 | HKD | 7.05 | 7.1 | 6.9 | 7.0001 | 2.3334 | -0.05 (-0.71%) | 963,001 |
22 Jul 2005 | HKD | 7.0001 | 7.1 | 6.95 | 7.05 | 2.35 | +0.2 (+2.92%) | 4,521,004 |
21 Jul 2005 | HKD | 7.0001 | 7.1 | 6.8 | 6.8501 | 2.2834 | -0.25 (-3.52%) | 2,187,002 |
20 Jul 2005 | HKD | 6.7001 | 7.1 | 6.7001 | 7.1 | 2.3667 | +0.45 (+6.77%) | 6,441,006 |
19 Jul 2005 | HKD | 6.65 | 6.7001 | 6.6 | 6.65 | 2.2167 | 0.0 (0.0%) | 1,077,001 |
18 Jul 2005 | HKD | 6.65 | 6.65 | 6.5 | 6.65 | 2.2167 | 0.0 (0.0%) | 933,880 |
15 Jul 2005 | HKD | 6.7001 | 6.75 | 6.6 | 6.65 | 2.2167 | -0.2 (-2.92%) | 1,578,002 |
14 Jul 2005 | HKD | 6.8 | 6.9 | 6.8 | 6.8501 | 2.2834 | +0.05 (+0.74%) | 1,431,001 |
13 Jul 2005 | HKD | 6.65 | 6.8501 | 6.65 | 6.8 | 2.2667 | +0.1 (+1.49%) | 2,846,103 |
12 Jul 2005 | HKD | 6.75 | 6.75 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 1,089,001 |
11 Jul 2005 | HKD | 6.45 | 6.75 | 6.45 | 6.7001 | 2.2334 | +0.2 (+3.08%) | 2,340,002 |
8 Jul 2005 | HKD | 6.5 | 6.5501 | 6.4001 | 6.5 | 2.1667 | 0.0 (0.0%) | 891,001 |
7 Jul 2005 | HKD | 6.5501 | 6.6 | 6.35 | 6.5 | 2.1667 | -0.05 (-0.76%) | 1,830,002 |
6 Jul 2005 | HKD | 6.6 | 6.6 | 6.5 | 6.5501 | 2.1834 | 0.0 (0.0%) | 583,501 |
5 Jul 2005 | HKD | 6.65 | 6.65 | 6.5501 | 6.5501 | 2.1834 | -0.15 (-2.24%) | 381,000 |
4 Jul 2005 | HKD | 6.7001 | 6.75 | 6.5 | 6.7001 | 2.2334 | +0.1 (+1.52%) | 2,028,902 |
1 Jul 2005 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 2.2 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 6.45 | 6.6 | 6.3 | 6.6 | 2.2 | +0.15 (+2.33%) | 2,304,002 |
29 Jun 2005 | HKD | 6.5501 | 6.5501 | 6.45 | 6.45 | 2.15 | -0.05 (-0.77%) | 1,371,001 |
28 Jun 2005 | HKD | 6.5 | 6.5501 | 6.4001 | 6.5 | 2.1667 | -0.05 (-0.76%) | 795,001 |
27 Jun 2005 | HKD | 6.6 | 6.6 | 6.5501 | 6.5501 | 2.1834 | -0.05 (-0.76%) | 387,000 |
24 Jun 2005 | HKD | 6.65 | 6.7001 | 6.5501 | 6.6 | 2.2 | -0.05 (-0.75%) | 978,001 |