Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.02 (+1.89%) | 724,985 |
22 Jun 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.01 (-0.93%) | 604,497 |
21 Jun 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.9523 | -0.02 (-1.83%) | 445,664 |
20 Jun 2005 | HKD | 1.06 | 1.09 | 1.06 | 1.09 | 0.9701 | +0.03 (+2.83%) | 542,000 |
17 Jun 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.01 (-0.93%) | 406,334 |
16 Jun 2005 | HKD | 1.07 | 1.08 | 1.07 | 1.07 | 0.9523 | 0.0 (0.0%) | 88,000 |
15 Jun 2005 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 0.9523 | +0.01 (+0.94%) | 1,554,000 |
14 Jun 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.02 (-1.85%) | 558,400 |
13 Jun 2005 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 0.9612 | 0.0 (0.0%) | 1,238,593 |
10 Jun 2005 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 0.9612 | -0.01 (-0.92%) | 843,059 |
9 Jun 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 0.9701 | -0.01 (-0.91%) | 892,000 |
8 Jun 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 0.979 | 0.0 (0.0%) | 1,024,979 |
7 Jun 2005 | HKD | 1.1 | 1.12 | 1.1 | 1.1 | 0.979 | 0.0 (0.0%) | 1,888,815 |
6 Jun 2005 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 0.979 | -0.01 (-0.90%) | 1,779,834 |
3 Jun 2005 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 0.9879 | +0.03 (+2.78%) | 1,781,518 |
2 Jun 2005 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 0.9612 | -0.01 (-0.92%) | 2,808,200 |
1 Jun 2005 | HKD | 1.07 | 1.1 | 1.07 | 1.09 | 0.9701 | +0.02 (+1.87%) | 2,502,000 |
31 May 2005 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 0.9523 | 0.0 (0.0%) | 1,117,140 |
30 May 2005 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 0.9523 | -0.01 (-0.93%) | 999,401 |
27 May 2005 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 596,732 |
26 May 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.01 (+0.93%) | 722,788 |
25 May 2005 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 0.9523 | -0.01 (-0.93%) | 1,188,000 |
24 May 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 786,000 |
23 May 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.02 (+1.89%) | 464,940 |
20 May 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.01 (-0.93%) | 860,683 |
19 May 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.9523 | 0.0 (0.0%) | 510,001 |
18 May 2005 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 0.9523 | +0.01 (+0.94%) | 1,293,335 |
17 May 2005 | HKD | 1.09 | 1.09 | 1.06 | 1.06 | 0.9434 | -0.02 (-1.85%) | 1,187,111 |
16 May 2005 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9612 | -0.01 (-0.92%) | 0 |
13 May 2005 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 0.9701 | -0.01 (-0.91%) | 784,000 |