Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 152.5 | 0.0 (0.0%) | 636,000 |
15 Sep 2005 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 260,700 |
14 Sep 2005 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 152.5 | -0.005 (-1.61%) | 352,000 |
13 Sep 2005 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 155 | 0.0 (0.0%) | 269,600 |
12 Sep 2005 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 155 | 0.0 (0.0%) | 244,000 |
9 Sep 2005 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 155 | -0.01 (-3.13%) | 244,000 |
8 Sep 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 160 | +0.005 (+1.59%) | 76,000 |
7 Sep 2005 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 157.5 | +0.005 (+1.61%) | 280,000 |
6 Sep 2005 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 155 | 0.0 (0.0%) | 895,000 |
5 Sep 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 155 | 0.0 (0.0%) | 125,000 |
2 Sep 2005 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 155 | -0.005 (-1.59%) | 260,666 |
1 Sep 2005 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 157.5 | -0.005 (-1.56%) | 749,270 |
31 Aug 2005 | HKD | 0.315 | 0.335 | 0.315 | 0.32 | 160 | +0.005 (+1.59%) | 202,000 |
30 Aug 2005 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 157.5 | +0.01 (+3.28%) | 805,000 |
29 Aug 2005 | HKD | 0.305 | 0.32 | 0.305 | 0.305 | 152.5 | -0.01 (-3.17%) | 132,130 |
26 Aug 2005 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 157.5 | +0.005 (+1.61%) | 403,000 |
25 Aug 2005 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 155 | -0.005 (-1.59%) | 246,000 |
24 Aug 2005 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 157.5 | 0.0 (0.0%) | 333,000 |
23 Aug 2005 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 157.5 | -0.005 (-1.56%) | 715,000 |
22 Aug 2005 | HKD | 0.33 | 0.33 | 0.305 | 0.32 | 160 | -0.005 (-1.54%) | 274,000 |
19 Aug 2005 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 162.5 | +0.02 (+6.56%) | 93,000 |
18 Aug 2005 | HKD | 0.305 | 0.33 | 0.305 | 0.305 | 152.5 | -0.025 (-7.58%) | 221,000 |
17 Aug 2005 | HKD | 0.32 | 0.33 | 0.28 | 0.33 | 165 | -0.005 (-1.49%) | 1,286,000 |
16 Aug 2005 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 167.5 | +0.005 (+1.52%) | 704,000 |
15 Aug 2005 | HKD | 0.345 | 0.35 | 0.33 | 0.33 | 165 | +0.005 (+1.54%) | 1,492,000 |
12 Aug 2005 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 162.5 | -0.005 (-1.52%) | 1,131,000 |
11 Aug 2005 | HKD | 0.31 | 0.335 | 0.305 | 0.33 | 165 | +0.015 (+4.76%) | 1,307,800 |
10 Aug 2005 | HKD | 0.31 | 0.33 | 0.31 | 0.315 | 157.5 | -0.015 (-4.55%) | 819,000 |
9 Aug 2005 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 165 | +0.025 (+8.20%) | 791,000 |
8 Aug 2005 | HKD | 0.305 | 0.33 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 585,900 |