Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 1.81 | 1.84 | 1.8 | 1.83 | 1.349 | +0.05 (+2.81%) | 1,098,783 |
29 Aug 2007 | HKD | 1.73 | 1.78 | 1.63 | 1.78 | 1.3122 | -0.01 (-0.56%) | 1,926,261 |
28 Aug 2007 | HKD | 1.89 | 1.9 | 1.73 | 1.79 | 1.3196 | -0.11 (-5.79%) | 1,801,461 |
27 Aug 2007 | HKD | 1.79 | 1.91 | 1.78 | 1.9 | 1.4006 | +0.13 (+7.34%) | 5,599,722 |
24 Aug 2007 | HKD | 1.68 | 1.77 | 1.68 | 1.77 | 1.3048 | +0.02 (+1.14%) | 2,626,226 |
23 Aug 2007 | HKD | 1.7 | 1.76 | 1.66 | 1.75 | 1.2901 | +0.05 (+2.94%) | 4,693,565 |
22 Aug 2007 | HKD | 1.6 | 1.71 | 1.6 | 1.7 | 1.2532 | +0.08 (+4.94%) | 1,828,591 |
21 Aug 2007 | HKD | 1.68 | 1.71 | 1.6 | 1.62 | 1.1942 | -0.03 (-1.82%) | 1,716,000 |
20 Aug 2007 | HKD | 1.66 | 1.69 | 1.6 | 1.65 | 1.2163 | +0.02 (+1.23%) | 2,056,487 |
17 Aug 2007 | HKD | 1.56 | 1.63 | 1.31 | 1.63 | 1.2016 | +0.03 (+1.88%) | 9,400,696 |
16 Aug 2007 | HKD | 1.69 | 1.71 | 1.55 | 1.6 | 1.1795 | -0.14 (-8.05%) | 5,648,556 |
15 Aug 2007 | HKD | 1.68 | 1.75 | 1.68 | 1.74 | 1.2827 | +0.01 (+0.58%) | 2,094,470 |
14 Aug 2007 | HKD | 1.68 | 1.74 | 1.67 | 1.73 | 1.2753 | +0.05 (+2.98%) | 4,213,356 |
13 Aug 2007 | HKD | 1.6 | 1.69 | 1.59 | 1.68 | 1.2385 | +0.08 (+5%) | 3,516,104 |
10 Aug 2007 | HKD | 1.57 | 1.62 | 1.57 | 1.6 | 1.1795 | -0.08 (-4.76%) | 1,839,443 |
9 Aug 2007 | HKD | 1.61 | 1.68 | 1.61 | 1.68 | 1.2385 | +0.03 (+1.82%) | 2,306,087 |
8 Aug 2007 | HKD | 1.57 | 1.65 | 1.57 | 1.65 | 1.2163 | +0.08 (+5.10%) | 3,364,174 |
7 Aug 2007 | HKD | 1.56 | 1.61 | 1.53 | 1.57 | 1.1574 | +0.01 (+0.64%) | 5,436,939 |
6 Aug 2007 | HKD | 1.61 | 1.62 | 1.54 | 1.56 | 1.15 | -0.08 (-4.88%) | 2,045,635 |
3 Aug 2007 | HKD | 1.65 | 1.65 | 1.62 | 1.64 | 1.209 | -0.01 (-0.61%) | 1,790,609 |
2 Aug 2007 | HKD | 1.72 | 1.76 | 1.62 | 1.65 | 1.2163 | -0.05 (-2.94%) | 4,954,017 |
1 Aug 2007 | HKD | 1.65 | 1.7 | 1.62 | 1.7 | 1.2532 | +0.05 (+3.03%) | 8,206,956 |
31 Jul 2007 | HKD | 1.66 | 1.66 | 1.62 | 1.65 | 1.2163 | +0.01 (+0.61%) | 1,264,278 |
30 Jul 2007 | HKD | 1.59 | 1.64 | 1.58 | 1.64 | 1.209 | +0.05 (+3.14%) | 3,098,296 |
27 Jul 2007 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 1.1721 | -0.07 (-4.22%) | 4,281,183 |
26 Jul 2007 | HKD | 1.63 | 1.68 | 1.61 | 1.66 | 1.2237 | +0.03 (+1.84%) | 1,969,670 |
25 Jul 2007 | HKD | 1.63 | 1.66 | 1.52 | 1.63 | 1.2016 | -0.04 (-2.40%) | 2,061,913 |
24 Jul 2007 | HKD | 1.68 | 1.69 | 1.65 | 1.67 | 1.2311 | -0.01 (-0.60%) | 4,085,843 |
23 Jul 2007 | HKD | 1.56 | 1.69 | 1.52 | 1.68 | 1.2385 | +0.11 (+7.01%) | 10,447,930 |
20 Jul 2007 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 1.1574 | +0.02 (+1.29%) | 1,248,000 |