Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2006 | HKD | 8.05 | 8.2 | 7.85 | 7.95 | 7.95 | -0.4 (-4.79%) | 1,876,000 |
20 Jul 2006 | HKD | 7.6 | 8.35 | 7.6 | 8.35 | 8.35 | +0.9 (+12.08%) | 10,978,000 |
19 Jul 2006 | HKD | 7.4 | 7.5 | 7.4 | 7.45 | 7.45 | +0.1 (+1.36%) | 4,488,000 |
18 Jul 2006 | HKD | 7.1 | 7.4 | 7.1 | 7.35 | 7.35 | +0.25 (+3.52%) | 4,290,000 |
17 Jul 2006 | HKD | 7.3 | 7.3 | 7.05 | 7.1 | 7.1 | -0.3 (-4.05%) | 1,950,000 |
14 Jul 2006 | HKD | 7.65 | 7.65 | 7.2 | 7.4 | 7.4 | -0.25 (-3.27%) | 2,430,000 |
13 Jul 2006 | HKD | 7.7 | 7.75 | 7.6 | 7.65 | 7.65 | -0.1 (-1.29%) | 3,116,000 |
12 Jul 2006 | HKD | 7.7 | 7.85 | 7.65 | 7.75 | 7.75 | +0.05 (+0.65%) | 8,610,000 |
11 Jul 2006 | HKD | 7.6 | 7.75 | 7.55 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,290,410 |
10 Jul 2006 | HKD | 7.85 | 8 | 7.55 | 7.6 | 7.6 | -0.25 (-3.18%) | 7,140,000 |
7 Jul 2006 | HKD | 7.75 | 8.2 | 7.75 | 7.85 | 7.85 | +0.15 (+1.95%) | 7,594,000 |
6 Jul 2006 | HKD | 7.65 | 7.75 | 7.6 | 7.7 | 7.7 | -0.15 (-1.91%) | 2,546,000 |
5 Jul 2006 | HKD | 7.6 | 7.95 | 7.4 | 7.85 | 7.85 | +0.3 (+3.97%) | 8,428,000 |
4 Jul 2006 | HKD | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | +0.45 (+6.34%) | 7,996,000 |
3 Jul 2006 | HKD | 6.95 | 7.2 | 6.95 | 7.1 | 7.1 | +0.2 (+2.90%) | 2,522,000 |
30 Jun 2006 | HKD | 7.25 | 7.25 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 5,212,200 |
29 Jun 2006 | HKD | 7 | 7.25 | 7 | 7 | 7 | +0.1 (+1.45%) | 4,650,000 |
28 Jun 2006 | HKD | 6.9 | 6.9 | 6.8 | 6.9 | 6.9 | -0.05 (-0.72%) | 2,866,000 |
27 Jun 2006 | HKD | 6.85 | 7 | 6.85 | 6.95 | 6.95 | +0.15 (+2.21%) | 5,114,000 |
26 Jun 2006 | HKD | 6.8 | 6.95 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 4,132,000 |
23 Jun 2006 | HKD | 7 | 7 | 6.75 | 6.8 | 6.8 | -0.15 (-2.16%) | 3,388,000 |
22 Jun 2006 | HKD | 7.15 | 7.2 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 1,728,000 |
21 Jun 2006 | HKD | 6.7 | 6.95 | 6.7 | 6.95 | 6.95 | +0.2 (+2.96%) | 1,424,000 |
20 Jun 2006 | HKD | 6.8 | 6.8 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 564,000 |
19 Jun 2006 | HKD | 7.1 | 7.1 | 6.75 | 6.8 | 6.8 | -0.35 (-4.90%) | 1,792,524 |
16 Jun 2006 | HKD | 7.05 | 7.4 | 7 | 7.15 | 7.15 | +0.4 (+5.93%) | 4,528,000 |
15 Jun 2006 | HKD | 7.2 | 7.2 | 6.7 | 6.75 | 6.75 | -0.4 (-5.59%) | 1,924,000 |
14 Jun 2006 | HKD | 6.7 | 7.3 | 6.5 | 7.15 | 7.15 | +0.45 (+6.72%) | 5,414,000 |
13 Jun 2006 | HKD | 6.8 | 7 | 6.6 | 6.7 | 6.7 | -0.4 (-5.63%) | 4,738,000 |
12 Jun 2006 | HKD | 7 | 7.2 | 6.8 | 7.1 | 7.1 | +0.1 (+1.43%) | 3,473,590 |