Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | HKD | 1.8306 | 1.8306 | 1.7875 | 1.809 | 0.9045 | -0.022 (-1.18%) | 1,424,000 |
21 Jun 2005 | HKD | 1.8306 | 1.8306 | 1.809 | 1.8306 | 0.9153 | +0.022 (+1.19%) | 296,000 |
20 Jun 2005 | HKD | 1.8306 | 1.8306 | 1.7875 | 1.809 | 0.9045 | -0.043 (-2.33%) | 484,000 |
17 Jun 2005 | HKD | 1.8306 | 1.8521 | 1.8306 | 1.8521 | 0.9261 | +0.021 (+1.17%) | 1,180,000 |
16 Jun 2005 | HKD | 1.8521 | 1.8521 | 1.809 | 1.8306 | 0.9153 | -0.021 (-1.16%) | 4,956,000 |
15 Jun 2005 | HKD | 1.8736 | 1.8736 | 1.8521 | 1.8521 | 0.9261 | -0.021 (-1.15%) | 4,556,000 |
14 Jun 2005 | HKD | 1.8952 | 1.8952 | 1.8521 | 1.8736 | 0.9368 | 0.0 (0.0%) | 1,680,000 |
13 Jun 2005 | HKD | 1.8521 | 1.8736 | 1.8521 | 1.8736 | 0.9368 | +0.021 (+1.16%) | 6,972,000 |
10 Jun 2005 | HKD | 1.8306 | 1.8521 | 1.8306 | 1.8521 | 0.9261 | +0.021 (+1.17%) | 2,116,000 |
9 Jun 2005 | HKD | 1.8306 | 1.8521 | 1.8306 | 1.8306 | 0.9153 | 0.0 (0.0%) | 2,792,000 |
8 Jun 2005 | HKD | 1.8521 | 1.8521 | 1.8306 | 1.8306 | 0.9153 | -0.021 (-1.16%) | 4,028,000 |
7 Jun 2005 | HKD | 1.809 | 1.8736 | 1.7875 | 1.8521 | 0.9261 | +0.043 (+2.38%) | 11,160,000 |
6 Jun 2005 | HKD | 1.809 | 1.809 | 1.7875 | 1.809 | 0.9045 | +0.021 (+1.20%) | 4,540,000 |
3 Jun 2005 | HKD | 1.809 | 1.809 | 1.7875 | 1.7875 | 0.8938 | -0.021 (-1.19%) | 124,000 |
2 Jun 2005 | HKD | 1.809 | 1.809 | 1.809 | 1.809 | 0.9045 | 0.0 (0.0%) | 6,940,000 |
1 Jun 2005 | HKD | 1.7875 | 1.809 | 1.7875 | 1.809 | 0.9045 | +0.021 (+1.20%) | 5,456,000 |
31 May 2005 | HKD | 1.809 | 1.8306 | 1.7875 | 1.7875 | 0.8938 | -0.021 (-1.19%) | 10,484,000 |
30 May 2005 | HKD | 1.7659 | 1.809 | 1.7659 | 1.809 | 0.9045 | +0.043 (+2.44%) | 4,332,000 |
27 May 2005 | HKD | 1.7875 | 1.7875 | 1.7659 | 1.7659 | 0.883 | 0.0 (0.0%) | 2,904,000 |
26 May 2005 | HKD | 1.7229 | 1.7659 | 1.7229 | 1.7659 | 0.883 | +0.043 (+2.50%) | 3,880,000 |
25 May 2005 | HKD | 1.7444 | 1.7444 | 1.7229 | 1.7229 | 0.8615 | -0.021 (-1.23%) | 7,292,000 |
24 May 2005 | HKD | 1.7659 | 1.7659 | 1.7444 | 1.7444 | 0.8722 | -0.021 (-1.22%) | 3,528,000 |
23 May 2005 | HKD | 1.809 | 1.809 | 1.7444 | 1.7659 | 0.883 | -0.043 (-2.38%) | 4,152,000 |
20 May 2005 | HKD | 1.809 | 1.809 | 1.7875 | 1.809 | 0.9045 | 0.0 (0.0%) | 10,100,000 |
19 May 2005 | HKD | 1.7444 | 1.8306 | 1.7444 | 1.809 | 0.9045 | +0.065 (+3.70%) | 40,280,000 |
18 May 2005 | HKD | 1.7229 | 1.7875 | 1.7143 | 1.7444 | 0.8722 | +0.021 (+1.25%) | 38,336,000 |
17 May 2005 | HKD | 1.7229 | 1.7444 | 1.7056 | 1.7229 | 0.8615 | -0.267 (-13.42%) | 11,832,000 |
16 May 2005 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 0.995 | +0.276 (+16.08%) | 0 |
13 May 2005 | HKD | 1.7229 | 1.7229 | 1.7056 | 1.7143 | 0.8571 | -0.009 (-0.50%) | 1,652,000 |
12 May 2005 | HKD | 1.7229 | 1.7229 | 1.7229 | 1.7229 | 0.8615 | 0.0 (0.0%) | 324,000 |