Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | HKD | 1.7229 | 1.7229 | 1.7056 | 1.7143 | 0.8571 | -0.03 (-1.73%) | 1,560,000 |
13 Sep 2005 | HKD | 1.7659 | 1.7875 | 1.7444 | 1.7444 | 0.8722 | -0.021 (-1.22%) | 736,000 |
12 Sep 2005 | HKD | 1.7229 | 1.7659 | 1.7229 | 1.7659 | 0.883 | +0.021 (+1.23%) | 544,000 |
9 Sep 2005 | HKD | 1.7229 | 1.7444 | 1.7229 | 1.7444 | 0.8722 | 0.0 (0.0%) | 616,000 |
8 Sep 2005 | HKD | 1.7444 | 1.7444 | 1.7229 | 1.7444 | 0.8722 | 0.0 (0.0%) | 500,000 |
7 Sep 2005 | HKD | 1.7229 | 1.7444 | 1.7229 | 1.7444 | 0.8722 | +0.021 (+1.25%) | 760,000 |
6 Sep 2005 | HKD | 1.7229 | 1.7229 | 1.7143 | 1.7229 | 0.8615 | +0.009 (+0.50%) | 716,000 |
5 Sep 2005 | HKD | 1.7143 | 1.7229 | 1.7143 | 1.7143 | 0.8571 | 0.0 (0.0%) | 1,820,000 |
2 Sep 2005 | HKD | 1.7143 | 1.7143 | 1.7056 | 1.7143 | 0.8571 | +0.009 (+0.51%) | 1,580,000 |
1 Sep 2005 | HKD | 1.7143 | 1.7143 | 1.697 | 1.7056 | 0.8528 | -0.009 (-0.51%) | 1,140,000 |
31 Aug 2005 | HKD | 1.6884 | 1.7143 | 1.6884 | 1.7143 | 0.8571 | +0.017 (+1.02%) | 572,000 |
30 Aug 2005 | HKD | 1.697 | 1.697 | 1.6884 | 1.697 | 0.8485 | 0.0 (0.0%) | 6,388,000 |
29 Aug 2005 | HKD | 1.7143 | 1.7143 | 1.6884 | 1.697 | 0.8485 | -0.017 (-1.01%) | 7,660,000 |
26 Aug 2005 | HKD | 1.7229 | 1.7229 | 1.7143 | 1.7143 | 0.8571 | 0.0 (0.0%) | 900,000 |
25 Aug 2005 | HKD | 1.7229 | 1.7229 | 1.7143 | 1.7143 | 0.8571 | 0.0 (0.0%) | 960,000 |
24 Aug 2005 | HKD | 1.697 | 1.7229 | 1.6884 | 1.7143 | 0.8571 | +0.017 (+1.02%) | 1,632,000 |
23 Aug 2005 | HKD | 1.7444 | 1.7444 | 1.697 | 1.697 | 0.8485 | -0.047 (-2.72%) | 6,504,000 |
22 Aug 2005 | HKD | 1.7875 | 1.7875 | 1.7444 | 1.7444 | 0.8722 | -0.021 (-1.22%) | 2,504,000 |
19 Aug 2005 | HKD | 1.7229 | 1.7659 | 1.7229 | 1.7659 | 0.883 | +0.043 (+2.50%) | 668,000 |
18 Aug 2005 | HKD | 1.7659 | 1.7659 | 1.7229 | 1.7229 | 0.8615 | -0.043 (-2.44%) | 3,876,000 |
17 Aug 2005 | HKD | 1.7659 | 1.7875 | 1.7659 | 1.7659 | 0.883 | -0.022 (-1.21%) | 3,812,000 |
16 Aug 2005 | HKD | 1.809 | 1.809 | 1.7875 | 1.7875 | 0.8938 | 0.0 (0.0%) | 4,000,000 |
15 Aug 2005 | HKD | 1.809 | 1.8521 | 1.7875 | 1.7875 | 0.8938 | 0.0 (0.0%) | 1,868,000 |
12 Aug 2005 | HKD | 1.809 | 1.8306 | 1.7659 | 1.7875 | 0.8938 | -0.043 (-2.35%) | 18,280,000 |
11 Aug 2005 | HKD | 1.809 | 1.8306 | 1.809 | 1.8306 | 0.9153 | 0.0 (0.0%) | 1,564,000 |
10 Aug 2005 | HKD | 1.809 | 1.8306 | 1.7875 | 1.8306 | 0.9153 | +0.022 (+1.19%) | 1,332,000 |
9 Aug 2005 | HKD | 1.809 | 1.8306 | 1.7875 | 1.809 | 0.9045 | 0.0 (0.0%) | 1,256,000 |
8 Aug 2005 | HKD | 1.809 | 1.809 | 1.809 | 1.809 | 0.9045 | 0.0 (0.0%) | 648,000 |
5 Aug 2005 | HKD | 1.809 | 1.8306 | 1.809 | 1.809 | 0.9045 | -0.022 (-1.18%) | 1,968,000 |
4 Aug 2005 | HKD | 1.7875 | 1.8306 | 1.7875 | 1.8306 | 0.9153 | +0.065 (+3.66%) | 1,996,000 |