Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4455 | +0.01 (+0.63%) | 50,000 |
3 Aug 2005 | HKD | 1.58 | 1.6 | 1.58 | 1.58 | 1.4364 | -0.02 (-1.25%) | 110,000 |
2 Aug 2005 | HKD | 1.6 | 1.6 | 1.55 | 1.6 | 1.4545 | +0.01 (+0.63%) | 152,000 |
1 Aug 2005 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 1.4455 | -0.01 (-0.63%) | 160,000 |
29 Jul 2005 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.4545 | -0.01 (-0.62%) | 30,000 |
28 Jul 2005 | HKD | 1.59 | 1.61 | 1.59 | 1.61 | 1.4636 | +0.03 (+1.90%) | 40,000 |
27 Jul 2005 | HKD | 1.6 | 1.61 | 1.58 | 1.58 | 1.4364 | -0.02 (-1.25%) | 80,000 |
26 Jul 2005 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.4545 | -0.06 (-3.61%) | 2,000 |
25 Jul 2005 | HKD | 1.66 | 1.67 | 1.6 | 1.66 | 1.5091 | +0.01 (+0.61%) | 34,000 |
22 Jul 2005 | HKD | 1.61 | 1.65 | 1.6 | 1.65 | 1.5 | +0.04 (+2.48%) | 82,000 |
21 Jul 2005 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.4636 | -0.02 (-1.23%) | 162,000 |
20 Jul 2005 | HKD | 1.65 | 1.65 | 1.61 | 1.63 | 1.4818 | -0.12 (-6.86%) | 162,000 |
19 Jul 2005 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.5909 | +0.01 (+0.57%) | 196,000 |
18 Jul 2005 | HKD | 1.77 | 1.77 | 1.73 | 1.74 | 1.5818 | 0.0 (0.0%) | 200,000 |
15 Jul 2005 | HKD | 1.72 | 1.74 | 1.72 | 1.74 | 1.5818 | +0.02 (+1.16%) | 248,000 |
14 Jul 2005 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.5636 | 0.0 (0.0%) | 42,000 |
13 Jul 2005 | HKD | 1.71 | 1.72 | 1.71 | 1.72 | 1.5636 | 0.0 (0.0%) | 30,000 |
12 Jul 2005 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.5636 | -0.02 (-1.15%) | 16,000 |
11 Jul 2005 | HKD | 1.73 | 1.74 | 1.7 | 1.74 | 1.5818 | +0.04 (+2.35%) | 146,000 |
8 Jul 2005 | HKD | 1.69 | 1.7 | 1.68 | 1.7 | 1.5455 | 0.0 (0.0%) | 60,000 |
7 Jul 2005 | HKD | 1.71 | 1.71 | 1.7 | 1.7 | 1.5455 | -0.02 (-1.16%) | 106,000 |
6 Jul 2005 | HKD | 1.73 | 1.73 | 1.72 | 1.72 | 1.5636 | 0.0 (0.0%) | 68,000 |
5 Jul 2005 | HKD | 1.72 | 1.74 | 1.72 | 1.72 | 1.5636 | 0.0 (0.0%) | 140,000 |
4 Jul 2005 | HKD | 1.72 | 1.73 | 1.72 | 1.72 | 1.5636 | 0.0 (0.0%) | 82,000 |
1 Jul 2005 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.5636 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.5636 | +0.02 (+1.18%) | 108,000 |
29 Jun 2005 | HKD | 1.68 | 1.72 | 1.68 | 1.7 | 1.5455 | +0.01 (+0.59%) | 134,000 |
28 Jun 2005 | HKD | 1.68 | 1.69 | 1.67 | 1.69 | 1.5364 | +0.01 (+0.60%) | 176,000 |
27 Jun 2005 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.5273 | 0.0 (0.0%) | 326,000 |
24 Jun 2005 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.5273 | +0.03 (+1.82%) | 190,000 |