Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | HKD | 1.68 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,110,000 |
28 Sep 2005 | HKD | 1.7 | 1.7 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 657,000 |
27 Sep 2005 | HKD | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 735,000 |
26 Sep 2005 | HKD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 657,000 |
23 Sep 2005 | HKD | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,371,000 |
22 Sep 2005 | HKD | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,311,000 |
21 Sep 2005 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 666,000 |
20 Sep 2005 | HKD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,467,000 |
19 Sep 2005 | HKD | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,704,000 |
16 Sep 2005 | HKD | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,842,000 |
15 Sep 2005 | HKD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 993,000 |
14 Sep 2005 | HKD | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 933,000 |
13 Sep 2005 | HKD | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,488,000 |
12 Sep 2005 | HKD | 1.61 | 1.65 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,277,000 |
9 Sep 2005 | HKD | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,032,000 |
8 Sep 2005 | HKD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 3,819,000 |
7 Sep 2005 | HKD | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,638,000 |
6 Sep 2005 | HKD | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | +0.07 (+4.64%) | 3,951,000 |
5 Sep 2005 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 756,000 |
2 Sep 2005 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 318,000 |
1 Sep 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 453,000 |
31 Aug 2005 | HKD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 378,000 |
30 Aug 2005 | HKD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,665,000 |
29 Aug 2005 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 243,000 |
26 Aug 2005 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 246,000 |
25 Aug 2005 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 393,000 |
24 Aug 2005 | HKD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 93,000 |
23 Aug 2005 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 477,000 |
22 Aug 2005 | HKD | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,701,000 |
19 Aug 2005 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 369,000 |