Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 6.8501 | 6.8501 | 6.45 | 6.5 | 2.1667 | -0.2 (-2.99%) | 8,643,008 |
30 Mar 2005 | HKD | 6.5501 | 6.75 | 6.5 | 6.7001 | 2.2334 | +0.1 (+1.52%) | 2,319,002 |
29 Mar 2005 | HKD | 6.7001 | 6.7001 | 6.5 | 6.6 | 2.2 | -0.1 (-1.49%) | 2,898,003 |
28 Mar 2005 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 2.2333 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 2.2333 | -0 (0.0%) | 0 |
24 Mar 2005 | HKD | 6.8501 | 6.8501 | 6.65 | 6.7001 | 2.2334 | -0.15 (-2.19%) | 8,247,008 |
23 Mar 2005 | HKD | 6.8501 | 6.9 | 6.65 | 6.8501 | 2.2834 | -0.05 (-0.72%) | 8,910,009 |
22 Mar 2005 | HKD | 6.9 | 7.0001 | 6.8 | 6.9 | 2.3 | -0.05 (-0.72%) | 3,420,003 |
21 Mar 2005 | HKD | 6.8501 | 6.95 | 6.8 | 6.95 | 2.3167 | +0.1 (+1.46%) | 2,472,002 |
18 Mar 2005 | HKD | 7.0001 | 7.0001 | 6.75 | 6.8501 | 2.2834 | -0.15 (-2.14%) | 3,193,503 |
17 Mar 2005 | HKD | 7.05 | 7.05 | 6.95 | 7.0001 | 2.3334 | -0.05 (-0.71%) | 4,230,004 |
16 Mar 2005 | HKD | 7.1501 | 7.1501 | 6.95 | 7.05 | 2.35 | -0.1 (-1.40%) | 1,275,001 |
15 Mar 2005 | HKD | 7.1 | 7.1501 | 6.95 | 7.1501 | 2.3834 | +0.05 (+0.71%) | 3,954,004 |
14 Mar 2005 | HKD | 7.2 | 7.2 | 7.1 | 7.1 | 2.3667 | -0.1 (-1.39%) | 4,401,004 |
11 Mar 2005 | HKD | 7.05 | 7.35 | 7.0001 | 7.2 | 2.4 | +0.2 (+2.86%) | 5,208,005 |
10 Mar 2005 | HKD | 7.1 | 7.1 | 6.9 | 7.0001 | 2.3334 | -0.1 (-1.41%) | 9,284,109 |
9 Mar 2005 | HKD | 7.25 | 7.3001 | 7.1 | 7.1 | 2.3667 | -0.1 (-1.39%) | 5,637,005 |
8 Mar 2005 | HKD | 7.0001 | 7.25 | 7.0001 | 7.2 | 2.4 | +0.2 (+2.86%) | 10,782,010 |
7 Mar 2005 | HKD | 6.95 | 7.0001 | 6.95 | 7.0001 | 2.3334 | +0.05 (+0.72%) | 5,841,006 |
4 Mar 2005 | HKD | 7.05 | 7.1 | 6.9 | 6.95 | 2.3167 | -0.05 (-0.72%) | 9,870,009 |
3 Mar 2005 | HKD | 6.8501 | 7.05 | 6.8 | 7.0001 | 2.3334 | +0.2 (+2.94%) | 13,328,677 |
2 Mar 2005 | HKD | 6.8 | 6.8501 | 6.65 | 6.8 | 2.2667 | 0.0 (0.0%) | 10,215,010 |
1 Mar 2005 | HKD | 6.8 | 6.8501 | 6.7001 | 6.8 | 2.2667 | +0.05 (+0.74%) | 5,460,005 |
28 Feb 2005 | HKD | 6.6 | 6.9 | 6.6 | 6.75 | 2.25 | +0.25 (+3.85%) | 10,179,010 |
25 Feb 2005 | HKD | 6.65 | 6.65 | 6.5 | 6.5 | 2.1667 | -0.1 (-1.52%) | 2,451,002 |
24 Feb 2005 | HKD | 6.5 | 6.6 | 6.45 | 6.6 | 2.2 | +0.05 (+0.76%) | 6,585,006 |
23 Feb 2005 | HKD | 6.5 | 6.5501 | 6.4001 | 6.5501 | 2.1834 | +0.05 (+0.77%) | 4,809,005 |
22 Feb 2005 | HKD | 6.6 | 6.6 | 6.4001 | 6.5 | 2.1667 | -0.1 (-1.52%) | 9,930,009 |
21 Feb 2005 | HKD | 6.5501 | 6.7001 | 6.5501 | 6.6 | 2.2 | +0.05 (+0.76%) | 10,092,010 |
18 Feb 2005 | HKD | 6.35 | 6.6 | 6.35 | 6.5501 | 2.1834 | +0.2 (+3.15%) | 24,270,023 |