Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 302,000 |
11 Aug 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 560,000 |
10 Aug 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 172,000 |
9 Aug 2005 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 436,000 |
8 Aug 2005 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 476,000 |
5 Aug 2005 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 240,000 |
4 Aug 2005 | HKD | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 1,686,000 |
3 Aug 2005 | HKD | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 412,000 |
2 Aug 2005 | HKD | 1.29 | 1.3 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,122,000 |
1 Aug 2005 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 664,000 |
29 Jul 2005 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,002,000 |
28 Jul 2005 | HKD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,480,000 |
27 Jul 2005 | HKD | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 2,104,000 |
26 Jul 2005 | HKD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,330,000 |
25 Jul 2005 | HKD | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,236,000 |
22 Jul 2005 | HKD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | -0.14 (-9.86%) | 1,856,000 |
21 Jul 2005 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,910,000 |
20 Jul 2005 | HKD | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,876,000 |
19 Jul 2005 | HKD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,458,000 |
18 Jul 2005 | HKD | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,392,000 |
15 Jul 2005 | HKD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,632,000 |
14 Jul 2005 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 10,136,000 |
13 Jul 2005 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,370,000 |
12 Jul 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,074,000 |
11 Jul 2005 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,658,000 |
8 Jul 2005 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 776,000 |
7 Jul 2005 | HKD | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,297,000 |
6 Jul 2005 | HKD | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,498,000 |
5 Jul 2005 | HKD | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 3,274,000 |
4 Jul 2005 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 814,000 |