Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.068 | -0.01 (-0.83%) | 3,416,240 |
5 Jan 2005 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.0769 | -0.02 (-1.63%) | 3,252,080 |
4 Jan 2005 | HKD | 1.26 | 1.27 | 1.22 | 1.23 | 1.0947 | -0.03 (-2.38%) | 3,459,639 |
3 Jan 2005 | HKD | 1.24 | 1.27 | 1.23 | 1.26 | 1.1214 | +0.02 (+1.61%) | 2,900,000 |
31 Dec 2004 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.1036 | +0.01 (+0.81%) | 592,000 |
30 Dec 2004 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 3,290,360 |
29 Dec 2004 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.0947 | 0.0 (0.0%) | 5,510,451 |
28 Dec 2004 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.0947 | 0.0 (0.0%) | 4,533,809 |
27 Dec 2004 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.0947 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.0947 | +0.01 (+0.82%) | 1,742,105 |
23 Dec 2004 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.0858 | -0.03 (-2.40%) | 5,808,160 |
22 Dec 2004 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.1125 | -0.01 (-0.79%) | 5,516,000 |
21 Dec 2004 | HKD | 1.28 | 1.28 | 1.26 | 1.26 | 1.1214 | -0.02 (-1.56%) | 8,950,000 |
20 Dec 2004 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.1392 | 0.0 (0.0%) | 2,690,000 |
17 Dec 2004 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.1392 | -0.01 (-0.78%) | 4,908,000 |
16 Dec 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.1481 | -0.01 (-0.77%) | 3,174,500 |
15 Dec 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.157 | 0.0 (0.0%) | 2,358,000 |
14 Dec 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.157 | 0.0 (0.0%) | 2,266,314 |
13 Dec 2004 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 1.157 | 0.0 (0.0%) | 2,174,673 |
10 Dec 2004 | HKD | 1.31 | 1.32 | 1.3 | 1.3 | 1.157 | -0.03 (-2.26%) | 2,643,099 |
9 Dec 2004 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 1.1837 | 0.0 (0.0%) | 1,749,270 |
8 Dec 2004 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.1837 | 0.0 (0.0%) | 3,520,400 |
7 Dec 2004 | HKD | 1.34 | 1.35 | 1.33 | 1.33 | 1.1837 | -0.03 (-2.21%) | 4,192,208 |
6 Dec 2004 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.2104 | +0.01 (+0.74%) | 1,486,385 |
3 Dec 2004 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.2015 | 0.0 (0.0%) | 1,825,714 |
2 Dec 2004 | HKD | 1.4 | 1.4 | 1.35 | 1.35 | 1.2015 | -0.04 (-2.88%) | 3,671,150 |
1 Dec 2004 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 1.2371 | -0.03 (-2.11%) | 5,607,752 |
30 Nov 2004 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.2638 | -0.02 (-1.39%) | 5,146,683 |
29 Nov 2004 | HKD | 1.44 | 1.44 | 1.4 | 1.44 | 1.2816 | +0.01 (+0.70%) | 5,512,613 |
26 Nov 2004 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.2727 | +0.01 (+0.70%) | 15,860,000 |