Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 4.6 | 4.6 | 4.425 | 4.475 | 4.475 | -0.1 (-2.19%) | 1,528,000 |
11 May 2005 | HKD | 4.7 | 4.7 | 4.575 | 4.575 | 4.575 | -0.125 (-2.66%) | 952,000 |
10 May 2005 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 3,090,000 |
9 May 2005 | HKD | 4.7 | 4.75 | 4.675 | 4.7 | 4.7 | 0.0 (0.0%) | 5,070,000 |
6 May 2005 | HKD | 4.7 | 4.75 | 4.675 | 4.7 | 4.7 | -0.025 (-0.53%) | 1,096,000 |
5 May 2005 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 380,000 |
4 May 2005 | HKD | 4.75 | 4.75 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 306,000 |
3 May 2005 | HKD | 4.825 | 4.825 | 4.725 | 4.725 | 4.725 | -0.075 (-1.56%) | 526,000 |
2 May 2005 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 4.575 | 4.8 | 4.575 | 4.8 | 4.8 | +0.2 (+4.35%) | 3,032,000 |
28 Apr 2005 | HKD | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 470,000 |
27 Apr 2005 | HKD | 4.45 | 4.525 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 454,000 |
26 Apr 2005 | HKD | 4.4 | 4.45 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,294,000 |
25 Apr 2005 | HKD | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.025 (+0.57%) | 168,000 |
22 Apr 2005 | HKD | 4.275 | 4.375 | 4.275 | 4.375 | 4.375 | +0.1 (+2.34%) | 950,000 |
21 Apr 2005 | HKD | 4.3 | 4.325 | 4.25 | 4.275 | 4.275 | -0.05 (-1.16%) | 1,606,000 |
20 Apr 2005 | HKD | 4.35 | 4.375 | 4.325 | 4.325 | 4.325 | 0.0 (0.0%) | 478,000 |
19 Apr 2005 | HKD | 4.3 | 4.375 | 4.3 | 4.325 | 4.325 | -0.05 (-1.14%) | 764,000 |
18 Apr 2005 | HKD | 4.35 | 4.375 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 762,000 |
15 Apr 2005 | HKD | 4.4 | 4.4 | 4.35 | 4.375 | 4.375 | -0.075 (-1.69%) | 312,000 |
14 Apr 2005 | HKD | 4.5 | 4.525 | 4.425 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,816,000 |
13 Apr 2005 | HKD | 4.45 | 4.5 | 4.45 | 4.5 | 4.5 | +0.025 (+0.56%) | 317,000 |
12 Apr 2005 | HKD | 4.425 | 4.5 | 4.4 | 4.475 | 4.475 | +0.05 (+1.13%) | 416,000 |
11 Apr 2005 | HKD | 4.425 | 4.45 | 4.4 | 4.425 | 4.425 | 0.0 (0.0%) | 518,000 |
8 Apr 2005 | HKD | 4.5 | 4.5 | 4.425 | 4.425 | 4.425 | -0.05 (-1.12%) | 918,000 |
7 Apr 2005 | HKD | 4.5 | 4.5 | 4.475 | 4.475 | 4.475 | -0.025 (-0.56%) | 1,358,000 |
6 Apr 2005 | HKD | 4.55 | 4.55 | 4.475 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,680,000 |
5 Apr 2005 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.005 (+0.11%) | 0 |
4 Apr 2005 | HKD | 4.5 | 4.575 | 4.475 | 4.575 | 4.575 | +0.1 (+2.23%) | 3,060,000 |
1 Apr 2005 | HKD | 4.475 | 4.575 | 4.45 | 4.475 | 4.475 | +0.025 (+0.56%) | 1,474,000 |