Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2006 | HKD | 8.75 | 8.87 | 8.68 | 8.75 | 8.75 | -0.23 (-2.56%) | 43,000 |
24 Aug 2006 | HKD | 8.85 | 8.98 | 8.83 | 8.98 | 8.98 | +0.18 (+2.05%) | 78,000 |
23 Aug 2006 | HKD | 8.96 | 8.99 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 200,000 |
22 Aug 2006 | HKD | 8.86 | 8.98 | 8.86 | 8.95 | 8.95 | +0.15 (+1.70%) | 67,000 |
21 Aug 2006 | HKD | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.19 (-2.11%) | 328,000 |
18 Aug 2006 | HKD | 9.06 | 9.06 | 8.99 | 8.99 | 8.99 | -0.02 (-0.22%) | 496,000 |
17 Aug 2006 | HKD | 9.2 | 9.2 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 501,000 |
16 Aug 2006 | HKD | 9.05 | 9.05 | 8.98 | 9 | 9 | 0.0 (0.0%) | 538,000 |
15 Aug 2006 | HKD | 9.22 | 9.22 | 8.98 | 9 | 9 | -0.2 (-2.17%) | 682,000 |
14 Aug 2006 | HKD | 9.35 | 9.4 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 245,000 |
11 Aug 2006 | HKD | 9.2 | 9.37 | 9.15 | 9.35 | 9.35 | +0.19 (+2.07%) | 552,000 |
10 Aug 2006 | HKD | 9.2 | 9.4 | 9 | 9.16 | 9.16 | +0.05 (+0.55%) | 367,000 |
9 Aug 2006 | HKD | 9.49 | 9.49 | 8.95 | 9.11 | 9.11 | +0.11 (+1.22%) | 363,000 |
8 Aug 2006 | HKD | 8.49 | 9 | 8.49 | 9 | 9 | +0.45 (+5.26%) | 3,435,000 |
7 Aug 2006 | HKD | 8.82 | 8.82 | 8.4 | 8.55 | 8.55 | -0.25 (-2.84%) | 183,000 |
4 Aug 2006 | HKD | 8.93 | 8.93 | 8.8 | 8.8 | 8.8 | -0.13 (-1.46%) | 797,000 |
3 Aug 2006 | HKD | 8.85 | 9.1 | 8.85 | 8.93 | 8.93 | +0.09 (+1.02%) | 54,000 |
2 Aug 2006 | HKD | 8.88 | 8.88 | 8.82 | 8.84 | 8.84 | -0.04 (-0.45%) | 88,000 |
1 Aug 2006 | HKD | 8.9 | 9.05 | 8.86 | 8.88 | 8.88 | -0.16 (-1.77%) | 304,000 |
31 Jul 2006 | HKD | 9.09 | 9.09 | 8.76 | 9.04 | 9.04 | +0.03 (+0.33%) | 103,000 |
28 Jul 2006 | HKD | 9.2 | 9.2 | 9.01 | 9.01 | 9.01 | -0.19 (-2.07%) | 156,000 |
27 Jul 2006 | HKD | 9.19 | 9.2 | 9.19 | 9.2 | 9.2 | +0.05 (+0.55%) | 20,000 |
26 Jul 2006 | HKD | 9.15 | 9.2 | 9.12 | 9.15 | 9.15 | +0.05 (+0.55%) | 95,000 |
25 Jul 2006 | HKD | 9.25 | 9.25 | 9.06 | 9.1 | 9.1 | -0.1 (-1.09%) | 137,000 |
24 Jul 2006 | HKD | 9.4 | 9.4 | 9.2 | 9.2 | 9.2 | -0.2 (-2.13%) | 135,000 |
21 Jul 2006 | HKD | 9.2 | 9.4 | 9.2 | 9.4 | 9.4 | +0.2 (+2.17%) | 321,000 |
20 Jul 2006 | HKD | 9.15 | 9.2 | 9.15 | 9.2 | 9.2 | +0.1 (+1.10%) | 220,000 |
19 Jul 2006 | HKD | 9.1 | 9.1 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 46,000 |
18 Jul 2006 | HKD | 8.85 | 9.1 | 8.85 | 9.05 | 9.05 | +0.05 (+0.56%) | 655,000 |
17 Jul 2006 | HKD | 9.1 | 9.1 | 8.85 | 9 | 9 | -0.1 (-1.10%) | 107,000 |