Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 0.193 | 0.193 | 0.186 | 0.19 | 0.19 | -0.01 (-5%) | 270,000 |
30 Mar 2005 | HKD | 0.205 | 0.205 | 0.199 | 0.2 | 0.2 | -0.01 (-4.76%) | 350,000 |
29 Mar 2005 | HKD | 0.22 | 0.229 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,020,000 |
28 Mar 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.225 | 0.235 | 0.193 | 0.22 | 0.22 | -0.017 (-7.17%) | 780,000 |
23 Mar 2005 | HKD | 0.24 | 0.24 | 0.232 | 0.237 | 0.237 | -0.003 (-1.25%) | 230,000 |
22 Mar 2005 | HKD | 0.24 | 0.248 | 0.24 | 0.24 | 0.24 | -0.007 (-2.83%) | 110,000 |
21 Mar 2005 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | -0.001 (-0.40%) | 10,000 |
18 Mar 2005 | HKD | 0.248 | 0.249 | 0.247 | 0.248 | 0.248 | +0.004 (+1.64%) | 300,000 |
17 Mar 2005 | HKD | 0.25 | 0.25 | 0.23 | 0.244 | 0.244 | -0.001 (-0.41%) | 740,000 |
16 Mar 2005 | HKD | 0.249 | 0.249 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 40,000 |
15 Mar 2005 | HKD | 0.25 | 0.26 | 0.24 | 0.249 | 0.249 | -0.001 (-0.40%) | 470,000 |
14 Mar 2005 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 30,000 |
11 Mar 2005 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | +0.002 (+0.81%) | 200,000 |
10 Mar 2005 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 0.248 | -0.007 (-2.75%) | 170,000 |
9 Mar 2005 | HKD | 0.255 | 0.255 | 0.243 | 0.255 | 0.255 | -0.01 (-3.77%) | 150,000 |
8 Mar 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
7 Mar 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
4 Mar 2005 | HKD | 0.255 | 0.265 | 0.237 | 0.265 | 0.265 | +0.015 (+6%) | 300,000 |
3 Mar 2005 | HKD | 0.255 | 0.255 | 0.243 | 0.25 | 0.25 | -0.005 (-1.96%) | 220,000 |
2 Mar 2005 | HKD | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 120,000 |
1 Mar 2005 | HKD | 0.255 | 0.275 | 0.243 | 0.265 | 0.265 | +0.005 (+1.92%) | 930,000 |
28 Feb 2005 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 200,000 |
25 Feb 2005 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 200,000 |
24 Feb 2005 | HKD | 0.25 | 0.27 | 0.245 | 0.265 | 0.265 | +0.015 (+6%) | 910,000 |
23 Feb 2005 | HKD | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 150,000 |
22 Feb 2005 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 90,000 |
21 Feb 2005 | HKD | 0.255 | 0.265 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 600,000 |
18 Feb 2005 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 210,000 |