Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2006 | HKD | 6.15 | 6.17 | 5.98 | 5.99 | 5.99 | -0.11 (-1.80%) | 690,000 |
24 Aug 2006 | HKD | 6.15 | 6.15 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,040,000 |
23 Aug 2006 | HKD | 6.13 | 6.2 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,601,000 |
22 Aug 2006 | HKD | 5.99 | 6.13 | 5.95 | 6.13 | 6.13 | +0.15 (+2.51%) | 1,883,000 |
21 Aug 2006 | HKD | 5.88 | 5.98 | 5.81 | 5.98 | 5.98 | +0.1 (+1.70%) | 931,000 |
18 Aug 2006 | HKD | 5.98 | 6 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,125,000 |
17 Aug 2006 | HKD | 6 | 6 | 5.87 | 5.9 | 5.9 | -0.1 (-1.67%) | 3,450,000 |
16 Aug 2006 | HKD | 5.99 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 1,164,000 |
15 Aug 2006 | HKD | 6 | 6 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 464,000 |
14 Aug 2006 | HKD | 6 | 6.04 | 5.98 | 6 | 6 | 0.0 (0.0%) | 1,572,000 |
11 Aug 2006 | HKD | 6 | 6.1 | 5.99 | 6 | 6 | +0.03 (+0.50%) | 4,256,000 |
10 Aug 2006 | HKD | 6.14 | 6.14 | 5.97 | 5.97 | 5.97 | -0.18 (-2.93%) | 1,842,000 |
9 Aug 2006 | HKD | 6.12 | 6.2 | 6.12 | 6.15 | 6.15 | +0.02 (+0.33%) | 560,000 |
8 Aug 2006 | HKD | 6.1 | 6.16 | 6.01 | 6.13 | 6.13 | +0.03 (+0.49%) | 1,632,000 |
7 Aug 2006 | HKD | 6.09 | 6.14 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,458,500 |
4 Aug 2006 | HKD | 6.27 | 6.35 | 6.07 | 6.08 | 6.08 | -0.19 (-3.03%) | 1,694,000 |
3 Aug 2006 | HKD | 6.34 | 6.34 | 6.18 | 6.27 | 6.27 | -0.05 (-0.79%) | 1,144,000 |
2 Aug 2006 | HKD | 6.1 | 6.42 | 6.1 | 6.32 | 6.32 | +0.25 (+4.12%) | 3,233,000 |
1 Aug 2006 | HKD | 6.15 | 6.15 | 6.06 | 6.07 | 6.07 | -0.08 (-1.30%) | 455,000 |
31 Jul 2006 | HKD | 6.24 | 6.24 | 6 | 6.15 | 6.15 | -0.06 (-0.97%) | 759,000 |
28 Jul 2006 | HKD | 5.9 | 6.24 | 5.9 | 6.21 | 6.21 | +0.31 (+5.25%) | 5,321,000 |
27 Jul 2006 | HKD | 5.55 | 5.96 | 5.55 | 5.9 | 5.9 | +0.39 (+7.08%) | 13,030,000 |
26 Jul 2006 | HKD | 5.6 | 5.65 | 5.45 | 5.51 | 5.51 | -0.12 (-2.13%) | 2,845,000 |
25 Jul 2006 | HKD | 5.66 | 5.67 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,957,000 |
24 Jul 2006 | HKD | 5.8 | 5.8 | 5.61 | 5.65 | 5.65 | -0.2 (-3.42%) | 2,244,000 |
21 Jul 2006 | HKD | 5.8 | 5.85 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 2,124,000 |
20 Jul 2006 | HKD | 5.7 | 5.85 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 1,968,000 |
19 Jul 2006 | HKD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 198,000 |
18 Jul 2006 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 815,000 |
17 Jul 2006 | HKD | 5.7 | 5.8 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,259,000 |