Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | -0.003 (-3.75%) | 20,000 |
31 Dec 2004 | HKD | 0.079 | 0.083 | 0.079 | 0.08 | 0.8 | 0.0 (0.0%) | 5,000 |
30 Dec 2004 | HKD | 0.078 | 0.083 | 0.078 | 0.08 | 0.8 | 0.0 (0.0%) | 80,000 |
29 Dec 2004 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.8 | +0.006 (+8.11%) | 196,000 |
28 Dec 2004 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | -0.006 (-7.50%) | 5,000 |
27 Dec 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.003 (+3.90%) | 0 |
24 Dec 2004 | HKD | 0.077 | 0.086 | 0.077 | 0.077 | 0.77 | -0.003 (-3.75%) | 110,000 |
23 Dec 2004 | HKD | 0.077 | 0.08 | 0.077 | 0.08 | 0.8 | +0.003 (+3.90%) | 122,000 |
22 Dec 2004 | HKD | 0.076 | 0.077 | 0.072 | 0.077 | 0.77 | +0.001 (+1.32%) | 73,000 |
21 Dec 2004 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | +0.005 (+7.04%) | 15,000 |
20 Dec 2004 | HKD | 0.07 | 0.077 | 0.07 | 0.071 | 0.71 | +0.001 (+1.43%) | 120,000 |
17 Dec 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | -0.002 (-2.78%) | 0 |
16 Dec 2004 | HKD | 0.072 | 0.077 | 0.072 | 0.072 | 0.72 | -0.001 (-1.37%) | 36,000 |
15 Dec 2004 | HKD | 0.073 | 0.077 | 0.073 | 0.073 | 0.73 | 0.0 (0.0%) | 20,000 |
14 Dec 2004 | HKD | 0.068 | 0.074 | 0.068 | 0.073 | 0.73 | -0.007 (-8.75%) | 98,000 |
13 Dec 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.005 (+6.67%) | 0 |
10 Dec 2004 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.75 | +0.001 (+1.35%) | 40,000 |
9 Dec 2004 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.74 | -0.005 (-6.33%) | 73,500 |
8 Dec 2004 | HKD | 0.08 | 0.08 | 0.076 | 0.079 | 0.79 | 0.0 (0.0%) | 23,000 |
7 Dec 2004 | HKD | 0.078 | 0.079 | 0.076 | 0.079 | 0.79 | 0.0 (0.0%) | 59,500 |
6 Dec 2004 | HKD | 0.079 | 0.079 | 0.076 | 0.079 | 0.79 | 0.0 (0.0%) | 130,000 |
3 Dec 2004 | HKD | 0.08 | 0.08 | 0.071 | 0.079 | 0.79 | -0.005 (-5.95%) | 606,500 |
2 Dec 2004 | HKD | 0.081 | 0.084 | 0.08 | 0.084 | 0.84 | -0.001 (-1.18%) | 140,000 |
1 Dec 2004 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.85 | 0.0 (0.0%) | 45,000 |
30 Nov 2004 | HKD | 0.082 | 0.086 | 0.08 | 0.085 | 0.85 | +0.001 (+1.19%) | 460,000 |
29 Nov 2004 | HKD | 0.085 | 0.085 | 0.084 | 0.084 | 0.84 | -0.001 (-1.18%) | 31,000 |
26 Nov 2004 | HKD | 0.085 | 0.086 | 0.085 | 0.085 | 0.85 | -0.001 (-1.16%) | 218,000 |
25 Nov 2004 | HKD | 0.086 | 0.088 | 0.083 | 0.086 | 0.86 | -0.002 (-2.27%) | 282,000 |
24 Nov 2004 | HKD | 0.09 | 0.09 | 0.088 | 0.088 | 0.88 | -0.003 (-3.30%) | 219,000 |
23 Nov 2004 | HKD | 0.09 | 0.098 | 0.089 | 0.091 | 0.91 | -0.003 (-3.19%) | 412,500 |