Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | HKD | 1.5506 | 1.6023 | 1.542 | 1.5937 | 0.7968 | +0.043 (+2.78%) | 6,888,000 |
6 Dec 2005 | HKD | 1.5506 | 1.5506 | 1.5247 | 1.5506 | 0.7753 | 0.0 (0.0%) | 1,512,000 |
5 Dec 2005 | HKD | 1.5075 | 1.5506 | 1.5075 | 1.5506 | 0.7753 | +0.052 (+3.45%) | 10,204,000 |
2 Dec 2005 | HKD | 1.4472 | 1.4989 | 1.4472 | 1.4989 | 0.7494 | +0.052 (+3.57%) | 17,256,000 |
1 Dec 2005 | HKD | 1.4731 | 1.4731 | 1.4386 | 1.4472 | 0.7236 | -0.017 (-1.17%) | 5,756,000 |
30 Nov 2005 | HKD | 1.4472 | 1.4644 | 1.43 | 1.4644 | 0.7322 | +0.009 (+0.59%) | 5,324,000 |
29 Nov 2005 | HKD | 1.4644 | 1.4731 | 1.4214 | 1.4558 | 0.7279 | -0.017 (-1.17%) | 4,152,000 |
28 Nov 2005 | HKD | 1.4903 | 1.4903 | 1.4644 | 1.4731 | 0.7366 | -0.034 (-2.28%) | 1,284,000 |
25 Nov 2005 | HKD | 1.5247 | 1.5247 | 1.4989 | 1.5075 | 0.7538 | 0.0 (0.0%) | 5,252,000 |
24 Nov 2005 | HKD | 1.4731 | 1.5247 | 1.4731 | 1.5075 | 0.7538 | +0.043 (+2.94%) | 9,016,000 |
23 Nov 2005 | HKD | 1.542 | 1.542 | 1.4214 | 1.4644 | 0.7322 | -0.078 (-5.03%) | 7,976,000 |
22 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.542 | 1.542 | 0.771 | -0.009 (-0.55%) | 8,230,000 |
21 Nov 2005 | HKD | 1.585 | 1.585 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 1,204,000 |
18 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | -0.009 (-0.55%) | 16,000 |
17 Nov 2005 | HKD | 1.5678 | 1.5678 | 1.5592 | 1.5592 | 0.7796 | 0.0 (0.0%) | 6,552,000 |
16 Nov 2005 | HKD | 1.5506 | 1.5592 | 1.5506 | 1.5592 | 0.7796 | +0.009 (+0.55%) | 9,672,000 |
15 Nov 2005 | HKD | 1.585 | 1.585 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 2,284,000 |
14 Nov 2005 | HKD | 1.5937 | 1.5937 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 6,060,000 |
11 Nov 2005 | HKD | 1.5334 | 1.5764 | 1.4731 | 1.5506 | 0.7753 | +0.009 (+0.56%) | 1,528,000 |
10 Nov 2005 | HKD | 1.542 | 1.542 | 1.5334 | 1.542 | 0.771 | 0.0 (0.0%) | 464,000 |
9 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.5334 | 1.542 | 0.771 | -0.009 (-0.55%) | 1,220,000 |
8 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 4,036,000 |
7 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 11,880,000 |
4 Nov 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 1,780,000 |
3 Nov 2005 | HKD | 1.5678 | 1.5678 | 1.542 | 1.5506 | 0.7753 | 0.0 (0.0%) | 820,000 |
2 Nov 2005 | HKD | 1.5678 | 1.5678 | 1.5506 | 1.5506 | 0.7753 | -0.017 (-1.10%) | 568,000 |
1 Nov 2005 | HKD | 1.5764 | 1.5764 | 1.542 | 1.5678 | 0.7839 | -0.009 (-0.55%) | 474,000 |
31 Oct 2005 | HKD | 1.5592 | 1.5764 | 1.5506 | 1.5764 | 0.7882 | +0.017 (+1.10%) | 4,520,000 |
28 Oct 2005 | HKD | 1.5247 | 1.5937 | 1.5247 | 1.5592 | 0.7796 | +0.035 (+2.26%) | 11,620,000 |
27 Oct 2005 | HKD | 1.4558 | 1.5506 | 1.4558 | 1.5247 | 0.7623 | +0.06 (+4.12%) | 2,208,000 |