Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2007 | HKD | 7.29 | 7.36 | 7.24 | 7.27 | 7.1641 | -0.03 (-0.41%) | 32,744,000 |
16 Jul 2007 | HKD | 7.36 | 7.53 | 7.27 | 7.3 | 7.1936 | 0.0 (0.0%) | 104,008,000 |
13 Jul 2007 | HKD | 7.05 | 7.42 | 6.96 | 7.3 | 7.1936 | +0.36 (+5.19%) | 139,562,364 |
12 Jul 2007 | HKD | 6.91 | 7.1 | 6.91 | 6.94 | 6.8389 | +0.1 (+1.46%) | 58,960,500 |
11 Jul 2007 | HKD | 6.76 | 7 | 6.75 | 6.84 | 6.7403 | -0.01 (-0.15%) | 40,231,000 |
10 Jul 2007 | HKD | 6.91 | 6.94 | 6.75 | 6.85 | 6.7502 | 0.0 (0.0%) | 58,342,000 |
9 Jul 2007 | HKD | 6.5 | 7.05 | 6.5 | 6.85 | 6.7502 | +0.37 (+5.71%) | 109,522,671 |
6 Jul 2007 | HKD | 6.5 | 6.52 | 6.43 | 6.48 | 6.3856 | -0.04 (-0.61%) | 40,064,000 |
5 Jul 2007 | HKD | 6.57 | 6.57 | 6.47 | 6.52 | 6.425 | -0.06 (-0.91%) | 33,558,000 |
4 Jul 2007 | HKD | 6.6 | 6.61 | 6.5 | 6.58 | 6.4841 | -0.02 (-0.30%) | 19,876,000 |
3 Jul 2007 | HKD | 6.55 | 6.67 | 6.55 | 6.6 | 6.5038 | 0.0 (0.0%) | 23,393,000 |
2 Jul 2007 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.5038 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 6.6 | 6.61 | 6.51 | 6.6 | 6.5038 | -0.01 (-0.15%) | 26,138,500 |
28 Jun 2007 | HKD | 6.6 | 6.65 | 6.58 | 6.61 | 6.5137 | +0.02 (+0.30%) | 15,694,000 |
27 Jun 2007 | HKD | 6.69 | 6.69 | 6.58 | 6.59 | 6.494 | -0.1 (-1.49%) | 34,748,800 |
26 Jun 2007 | HKD | 6.73 | 6.75 | 6.68 | 6.69 | 6.5925 | 0.0 (0.0%) | 10,355,000 |
25 Jun 2007 | HKD | 6.7 | 6.74 | 6.67 | 6.69 | 6.5925 | -0.07 (-1.04%) | 16,574,350 |
22 Jun 2007 | HKD | 6.75 | 6.76 | 6.7 | 6.76 | 6.6615 | -0.02 (-0.29%) | 18,520,500 |
21 Jun 2007 | HKD | 6.67 | 6.81 | 6.66 | 6.78 | 6.6812 | +0.06 (+0.89%) | 23,379,700 |
20 Jun 2007 | HKD | 6.71 | 6.85 | 6.7 | 6.72 | 6.6221 | +0.01 (+0.15%) | 25,809,500 |
19 Jun 2007 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.6122 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 6.78 | 6.8 | 6.7 | 6.71 | 6.6122 | -0.05 (-0.74%) | 18,117,000 |
15 Jun 2007 | HKD | 6.82 | 6.84 | 6.68 | 6.76 | 6.6615 | -0.05 (-0.73%) | 18,206,000 |
14 Jun 2007 | HKD | 6.76 | 6.86 | 6.76 | 6.81 | 6.7108 | +0.04 (+0.59%) | 19,643,000 |
13 Jun 2007 | HKD | 6.72 | 6.82 | 6.63 | 6.77 | 6.6714 | +0.04 (+0.59%) | 22,484,190 |
12 Jun 2007 | HKD | 6.74 | 6.76 | 6.68 | 6.73 | 6.6319 | -0.01 (-0.15%) | 8,725,000 |
11 Jun 2007 | HKD | 6.72 | 6.79 | 6.7 | 6.74 | 6.6418 | +0.06 (+0.90%) | 12,957,000 |
8 Jun 2007 | HKD | 6.65 | 6.8 | 6.59 | 6.68 | 6.5827 | +0.01 (+0.15%) | 43,565,000 |
7 Jun 2007 | HKD | 6.59 | 6.69 | 6.59 | 6.67 | 6.5728 | 0.0 (0.0%) | 20,905,400 |
6 Jun 2007 | HKD | 6.7 | 6.72 | 6.65 | 6.67 | 6.5728 | -0.03 (-0.45%) | 22,344,000 |