Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 406,000 |
6 Sep 2007 | HKD | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 0.0 (0.0%) | 714,000 |
5 Sep 2007 | HKD | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | -0.01 (-0.61%) | 474,000 |
4 Sep 2007 | HKD | 1.68 | 1.73 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,010,009 |
3 Sep 2007 | HKD | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.07 (-4.02%) | 380,000 |
31 Aug 2007 | HKD | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,066,000 |
30 Aug 2007 | HKD | 1.8 | 1.85 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,692,004 |
29 Aug 2007 | HKD | 1.75 | 1.89 | 1.7 | 1.83 | 1.83 | -0.05 (-2.66%) | 3,058,000 |
28 Aug 2007 | HKD | 1.65 | 1.92 | 1.65 | 1.88 | 1.88 | +0.08 (+4.44%) | 2,714,003 |
27 Aug 2007 | HKD | 1.8 | 1.85 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,322,000 |
24 Aug 2007 | HKD | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | +0.16 (+9.64%) | 250,001 |
23 Aug 2007 | HKD | 1.67 | 1.71 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 140,000 |
22 Aug 2007 | HKD | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | -0.01 (-0.59%) | 26,000 |
21 Aug 2007 | HKD | 1.6 | 1.79 | 1.6 | 1.69 | 1.69 | -0.07 (-3.98%) | 130,000 |
20 Aug 2007 | HKD | 1.66 | 1.8 | 1.65 | 1.76 | 1.76 | +0.19 (+12.10%) | 396,000 |
17 Aug 2007 | HKD | 1.5 | 1.59 | 1.43 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,430,000 |
16 Aug 2007 | HKD | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 40,030 |
15 Aug 2007 | HKD | 1.67 | 1.81 | 1.57 | 1.68 | 1.68 | -0.1 (-5.62%) | 1,064,000 |
14 Aug 2007 | HKD | 1.62 | 1.92 | 1.62 | 1.78 | 1.78 | +0.07 (+4.09%) | 1,010,000 |
13 Aug 2007 | HKD | 1.85 | 1.85 | 1.7 | 1.71 | 1.71 | -0.16 (-8.56%) | 856,000 |
10 Aug 2007 | HKD | 1.65 | 1.97 | 1.65 | 1.87 | 1.87 | -0.01 (-0.53%) | 156,000 |
9 Aug 2007 | HKD | 2.05 | 2.05 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 542,000 |
8 Aug 2007 | HKD | 1.62 | 2.05 | 1.62 | 1.91 | 1.91 | +0.29 (+17.90%) | 1,046,000 |
7 Aug 2007 | HKD | 1.87 | 1.87 | 1.55 | 1.62 | 1.62 | -0.23 (-12.43%) | 935,500 |
6 Aug 2007 | HKD | 2.21 | 2.21 | 1.8 | 1.85 | 1.85 | -0.45 (-19.57%) | 1,150,000 |
3 Aug 2007 | HKD | 2.5 | 2.6 | 2.3 | 2.3 | 2.3 | -0.17 (-6.88%) | 356,000 |
2 Aug 2007 | HKD | 2.69 | 2.69 | 2.31 | 2.47 | 2.47 | -0.05 (-1.98%) | 106,000 |
1 Aug 2007 | HKD | 2.77 | 2.77 | 2.37 | 2.52 | 2.52 | -0.25 (-9.03%) | 302,000 |
31 Jul 2007 | HKD | 2.8 | 2.82 | 2.7 | 2.77 | 2.77 | -0.03 (-1.07%) | 418,148 |
30 Jul 2007 | HKD | 2.9 | 2.9 | 2.7 | 2.8 | 2.8 | -0.1 (-3.45%) | 218,000 |