Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | HKD | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 200,000 |
19 May 2005 | HKD | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 82,000 |
18 May 2005 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 304,000 |
17 May 2005 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 618,000 |
16 May 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 960,000 |
12 May 2005 | HKD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 214,000 |
11 May 2005 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 636,000 |
10 May 2005 | HKD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,134,000 |
9 May 2005 | HKD | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | +0.07 (+5.04%) | 862,000 |
6 May 2005 | HKD | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 184,000 |
5 May 2005 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,582,000 |
4 May 2005 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,668,000 |
3 May 2005 | HKD | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 1,708,000 |
2 May 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 870,000 |
28 Apr 2005 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 704,000 |
27 Apr 2005 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 430,000 |
26 Apr 2005 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 824,000 |
25 Apr 2005 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,074,000 |
22 Apr 2005 | HKD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 280,000 |
21 Apr 2005 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 48,000 |
20 Apr 2005 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 638,000 |
19 Apr 2005 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 248,000 |
18 Apr 2005 | HKD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 632,000 |
15 Apr 2005 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 426,000 |
14 Apr 2005 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 70,000 |
13 Apr 2005 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 52,000 |
12 Apr 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 618,000 |
11 Apr 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 166,000 |