Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2006 | HKD | 3.4667 | 3.5333 | 3.4667 | 3.5 | 3.5 | -0.013 (-0.38%) | 648,510 |
21 Aug 2006 | HKD | 3.4333 | 3.52 | 3.38 | 3.5133 | 3.5133 | -0.02 (-0.57%) | 534,331 |
18 Aug 2006 | HKD | 3.7067 | 3.72 | 3.4667 | 3.5333 | 3.5333 | -0.253 (-6.69%) | 1,026,138 |
17 Aug 2006 | HKD | 3.8267 | 3.8267 | 3.74 | 3.7867 | 3.7867 | +0.013 (+0.36%) | 37,650 |
16 Aug 2006 | HKD | 3.7 | 3.7733 | 3.6933 | 3.7733 | 3.7733 | +0.067 (+1.80%) | 360,210 |
15 Aug 2006 | HKD | 3.6733 | 3.72 | 3.6667 | 3.7067 | 3.7067 | +0.007 (+0.18%) | 52,050 |
14 Aug 2006 | HKD | 3.7667 | 3.7667 | 3.7 | 3.7 | 3.7 | -0.067 (-1.77%) | 90,120 |
11 Aug 2006 | HKD | 3.7333 | 3.7667 | 3.7 | 3.7667 | 3.7667 | +0.033 (+0.89%) | 59,205 |
10 Aug 2006 | HKD | 3.7933 | 3.7933 | 3.6733 | 3.7333 | 3.7333 | -0.06 (-1.58%) | 134,250 |
9 Aug 2006 | HKD | 3.78 | 3.7933 | 3.74 | 3.7933 | 3.7933 | +0.007 (+0.17%) | 43,200 |
8 Aug 2006 | HKD | 3.78 | 3.82 | 3.78 | 3.7867 | 3.7867 | +0.007 (+0.18%) | 98,578 |
7 Aug 2006 | HKD | 3.7533 | 3.88 | 3.7333 | 3.78 | 3.78 | -0.367 (-8.84%) | 46,200 |
4 Aug 2006 | HKD | 4.0867 | 4.1667 | 4.0867 | 4.1467 | 4.1467 | -0.047 (-1.11%) | 143,284 |
3 Aug 2006 | HKD | 4.2267 | 4.24 | 4.1733 | 4.1933 | 4.1933 | -0.007 (-0.16%) | 137,625 |
2 Aug 2006 | HKD | 4.1867 | 4.2267 | 4.1333 | 4.2 | 4.2 | +0.027 (+0.64%) | 187,485 |
1 Aug 2006 | HKD | 4.16 | 4.2333 | 4.1467 | 4.1733 | 4.1733 | +0.013 (+0.32%) | 370,683 |
31 Jul 2006 | HKD | 4.1333 | 4.2 | 4.0933 | 4.16 | 4.16 | +0.067 (+1.63%) | 556,258 |
28 Jul 2006 | HKD | 4.1 | 4.1 | 4.0533 | 4.0933 | 4.0933 | -0.02 (-0.49%) | 50,325 |
27 Jul 2006 | HKD | 4.0733 | 4.1133 | 4.0667 | 4.1133 | 4.1133 | +0.033 (+0.82%) | 108,720 |
26 Jul 2006 | HKD | 4.0067 | 4.1333 | 4.0067 | 4.08 | 4.08 | -0.053 (-1.29%) | 62,850 |
25 Jul 2006 | HKD | 4.1 | 4.1333 | 4.1 | 4.1333 | 4.1333 | +0.033 (+0.81%) | 121,974 |
24 Jul 2006 | HKD | 4.0267 | 4.1 | 4.0067 | 4.1 | 4.1 | +0.067 (+1.65%) | 200,677 |
21 Jul 2006 | HKD | 3.94 | 4.0667 | 3.92 | 4.0333 | 4.0333 | +0.067 (+1.68%) | 176,185 |
20 Jul 2006 | HKD | 3.9333 | 3.9867 | 3.9 | 3.9667 | 3.9667 | +0.033 (+0.85%) | 17,640 |
19 Jul 2006 | HKD | 4 | 4 | 3.9333 | 3.9333 | 3.9333 | -0.08 (-1.99%) | 48,900 |
18 Jul 2006 | HKD | 4.0667 | 4.0667 | 4 | 4.0133 | 4.0133 | -0.027 (-0.66%) | 34,401 |
17 Jul 2006 | HKD | 4.0533 | 4.0533 | 3.9867 | 4.04 | 4.04 | +0.08 (+2.02%) | 23,850 |
14 Jul 2006 | HKD | 3.9533 | 4 | 3.9533 | 3.96 | 3.96 | -0.007 (-0.17%) | 71,428 |
13 Jul 2006 | HKD | 4.3667 | 4.3667 | 3.9467 | 3.9667 | 3.9667 | -0.047 (-1.16%) | 238,575 |
12 Jul 2006 | HKD | 4.0067 | 4.0933 | 3.9733 | 4.0133 | 4.0133 | +0.007 (+0.16%) | 98,767 |