Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | HKD | 0.75 | 0.78 | 0.73 | 0.75 | 1.5 | -0.02 (-2.60%) | 13,040,000 |
11 Jun 2007 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 1.54 | -0.01 (-1.28%) | 11,202,250 |
8 Jun 2007 | HKD | 0.74 | 0.78 | 0.73 | 0.78 | 1.56 | +0.02 (+2.63%) | 10,879,000 |
7 Jun 2007 | HKD | 0.73 | 0.77 | 0.71 | 0.76 | 1.52 | +0.02 (+2.70%) | 12,600,330 |
6 Jun 2007 | HKD | 0.78 | 0.78 | 0.72 | 0.74 | 1.48 | -0.03 (-3.90%) | 14,336,000 |
5 Jun 2007 | HKD | 0.86 | 0.87 | 0.74 | 0.77 | 1.54 | -0.08 (-9.41%) | 61,082,301 |
4 Jun 2007 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 1.7 | 0.0 (0.0%) | 0 |
1 Jun 2007 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 1.7 | +0.01 (+1.19%) | 56,982,301 |
31 May 2007 | HKD | 0.81 | 0.85 | 0.79 | 0.84 | 1.68 | +0.05 (+6.33%) | 45,067,000 |
30 May 2007 | HKD | 0.8 | 0.82 | 0.76 | 0.79 | 1.58 | 0.0 (0.0%) | 29,411,830 |
29 May 2007 | HKD | 0.78 | 0.83 | 0.76 | 0.79 | 1.58 | +0.03 (+3.95%) | 26,937,336 |
28 May 2007 | HKD | 0.73 | 0.78 | 0.73 | 0.76 | 1.52 | +0.04 (+5.56%) | 20,250,740 |
25 May 2007 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 1.44 | -0.02 (-2.70%) | 8,687,660 |
24 May 2007 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 1.48 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 1.48 | +0.01 (+1.37%) | 10,234,000 |
22 May 2007 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 1.46 | +0.01 (+1.39%) | 8,441,880 |
21 May 2007 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 1.44 | -0.01 (-1.37%) | 9,396,830 |
18 May 2007 | HKD | 0.76 | 0.77 | 0.71 | 0.73 | 1.46 | -0.03 (-3.95%) | 19,856,664 |
17 May 2007 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 1.52 | +0.04 (+5.56%) | 28,935,000 |
16 May 2007 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 1.44 | 0.0 (0.0%) | 14,862,120 |
15 May 2007 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 1.44 | -0.01 (-1.37%) | 20,062,330 |
14 May 2007 | HKD | 0.7 | 0.75 | 0.7 | 0.73 | 1.46 | -0.08 (-9.88%) | 23,032,830 |
11 May 2007 | HKD | 0.73 | 0.81 | 0.7 | 0.81 | 1.62 | +0.05 (+6.58%) | 10,031,330 |
10 May 2007 | HKD | 0.77 | 0.8 | 0.73 | 0.76 | 1.52 | -0.03 (-3.80%) | 8,012,330 |
9 May 2007 | HKD | 0.83 | 0.84 | 0.78 | 0.79 | 1.58 | -0.04 (-4.82%) | 7,801,000 |
8 May 2007 | HKD | 0.87 | 0.87 | 0.77 | 0.83 | 1.66 | -0.04 (-4.60%) | 9,881,665 |
7 May 2007 | HKD | 0.94 | 0.95 | 0.85 | 0.87 | 1.74 | -0.07 (-7.45%) | 20,664,000 |
4 May 2007 | HKD | 0.93 | 0.98 | 0.92 | 0.94 | 1.88 | +0.01 (+1.08%) | 33,514,336 |
3 May 2007 | HKD | 0.95 | 0.95 | 0.88 | 0.93 | 1.86 | +0.03 (+3.33%) | 32,727,330 |
2 May 2007 | HKD | 0.9 | 0.93 | 0.76 | 0.9 | 1.8 | -2.31 (-71.96%) | 57,351,801 |