Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 0.9345 | -0.01 (-0.94%) | 1,018,069 |
30 Mar 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 0.9434 | 0.0 (0.0%) | 2,033,671 |
29 Mar 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.02 (-1.85%) | 1,264,341 |
28 Mar 2005 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9612 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9612 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.08 | 1.11 | 1.07 | 1.08 | 0.9612 | +0.01 (+0.93%) | 2,578,000 |
23 Mar 2005 | HKD | 1.11 | 1.11 | 1.06 | 1.07 | 0.9523 | -0.04 (-3.60%) | 4,360,387 |
22 Mar 2005 | HKD | 1.13 | 1.15 | 1.09 | 1.11 | 0.9879 | -0.02 (-1.77%) | 4,658,000 |
21 Mar 2005 | HKD | 1.17 | 1.18 | 1.12 | 1.13 | 1.0057 | -0.04 (-3.42%) | 4,453,051 |
18 Mar 2005 | HKD | 1.19 | 1.2 | 1.17 | 1.17 | 1.0413 | -0.02 (-1.68%) | 4,136,000 |
17 Mar 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.0591 | -0.01 (-0.83%) | 2,566,507 |
16 Mar 2005 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.068 | 0.0 (0.0%) | 986,000 |
15 Mar 2005 | HKD | 1.21 | 1.22 | 1.19 | 1.2 | 1.068 | -0.01 (-0.83%) | 1,402,646 |
14 Mar 2005 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.0769 | +0.01 (+0.83%) | 692,000 |
11 Mar 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.068 | -0.01 (-0.83%) | 2,311,960 |
10 Mar 2005 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.0769 | +0.02 (+1.68%) | 2,504,120 |
9 Mar 2005 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 1.0591 | -0.05 (-4.03%) | 766,605 |
8 Mar 2005 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.1036 | +0.01 (+0.81%) | 752,000 |
7 Mar 2005 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.0947 | +0.03 (+2.50%) | 2,038,000 |
4 Mar 2005 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.068 | 0.0 (0.0%) | 958,000 |
3 Mar 2005 | HKD | 1.2 | 1.21 | 1.2 | 1.2 | 1.068 | 0.0 (0.0%) | 598,400 |
2 Mar 2005 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.068 | -0.02 (-1.64%) | 1,488,600 |
1 Mar 2005 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 1.0858 | 0.0 (0.0%) | 3,292,440 |
28 Feb 2005 | HKD | 1.22 | 1.24 | 1.22 | 1.22 | 1.0858 | 0.0 (0.0%) | 918,731 |
25 Feb 2005 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.0858 | -0.01 (-0.81%) | 1,350,800 |
24 Feb 2005 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 404,080 |
23 Feb 2005 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 1.0947 | -0.01 (-0.81%) | 614,520 |
22 Feb 2005 | HKD | 1.24 | 1.24 | 1.23 | 1.24 | 1.1036 | 0.0 (0.0%) | 716,120 |
21 Feb 2005 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.1036 | 0.0 (0.0%) | 673,161 |
18 Feb 2005 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.1036 | -0.01 (-0.80%) | 1,036,388 |