Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | HKD | 7.45 | 7.95 | 7.42 | 7.9 | 7.9 | +0.03 (+0.38%) | 6,573,000 |
28 Aug 2007 | HKD | 8.01 | 8.2 | 7.8 | 7.87 | 7.87 | -0.23 (-2.84%) | 6,158,000 |
27 Aug 2007 | HKD | 7.95 | 8.26 | 7.95 | 8.1 | 8.1 | +0.43 (+5.61%) | 15,272,300 |
24 Aug 2007 | HKD | 7.2 | 7.7 | 7.1 | 7.67 | 7.67 | +0.45 (+6.23%) | 9,441,600 |
23 Aug 2007 | HKD | 7.1 | 7.25 | 7.1 | 7.22 | 7.22 | +0.27 (+3.88%) | 6,252,000 |
22 Aug 2007 | HKD | 6.9 | 7.1 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 4,775,000 |
21 Aug 2007 | HKD | 7.1 | 7.32 | 6.9 | 6.92 | 6.92 | +0.02 (+0.29%) | 8,571,000 |
20 Aug 2007 | HKD | 6.85 | 6.99 | 6.85 | 6.9 | 6.9 | +0.38 (+5.83%) | 8,921,400 |
17 Aug 2007 | HKD | 6.98 | 7.02 | 5.6 | 6.52 | 6.52 | -0.55 (-7.78%) | 19,106,699 |
16 Aug 2007 | HKD | 7.39 | 7.39 | 6.98 | 7.07 | 7.07 | -0.42 (-5.61%) | 8,005,000 |
15 Aug 2007 | HKD | 7.6 | 7.63 | 7.46 | 7.49 | 7.49 | -0.26 (-3.35%) | 6,055,000 |
14 Aug 2007 | HKD | 7.43 | 7.83 | 7.43 | 7.75 | 7.75 | +0.31 (+4.17%) | 5,920,000 |
13 Aug 2007 | HKD | 7.6 | 7.68 | 7.43 | 7.44 | 7.44 | -0.16 (-2.11%) | 5,935,000 |
10 Aug 2007 | HKD | 7.5 | 7.68 | 7.4 | 7.6 | 7.6 | -0.21 (-2.69%) | 4,490,000 |
9 Aug 2007 | HKD | 8 | 8.09 | 7.81 | 7.81 | 7.81 | -0.08 (-1.01%) | 8,396,000 |
8 Aug 2007 | HKD | 7.92 | 8.1 | 7.88 | 7.89 | 7.89 | -0.03 (-0.38%) | 7,004,000 |
7 Aug 2007 | HKD | 8.22 | 8.22 | 7.9 | 7.92 | 7.92 | -0.21 (-2.58%) | 9,777,500 |
6 Aug 2007 | HKD | 8 | 8.2 | 7.78 | 8.13 | 8.13 | -0.07 (-0.85%) | 9,867,000 |
3 Aug 2007 | HKD | 8.3 | 8.32 | 8.09 | 8.2 | 8.2 | 0.0 (0.0%) | 8,518,000 |
2 Aug 2007 | HKD | 8.48 | 8.48 | 8.05 | 8.2 | 8.2 | -0.07 (-0.85%) | 17,911,000 |
1 Aug 2007 | HKD | 8.45 | 8.52 | 8.02 | 8.27 | 8.27 | -0.26 (-3.05%) | 23,435,000 |
31 Jul 2007 | HKD | 8.25 | 8.69 | 8.24 | 8.53 | 8.53 | +0.32 (+3.90%) | 26,555,000 |
30 Jul 2007 | HKD | 8 | 8.28 | 7.95 | 8.21 | 8.21 | +0.18 (+2.24%) | 12,231,160 |
27 Jul 2007 | HKD | 8 | 8.16 | 8 | 8.03 | 8.03 | -0.37 (-4.40%) | 31,569,000 |
26 Jul 2007 | HKD | 8.5 | 8.54 | 8.13 | 8.4 | 8.4 | 0.0 (0.0%) | 21,300,000 |
25 Jul 2007 | HKD | 8.28 | 8.54 | 8.13 | 8.4 | 8.4 | +0.12 (+1.45%) | 18,191,830 |
24 Jul 2007 | HKD | 8.1 | 8.38 | 8.1 | 8.28 | 8.28 | +0.24 (+2.99%) | 32,178,430 |
23 Jul 2007 | HKD | 7.89 | 8.25 | 7.82 | 8.04 | 8.04 | +0.26 (+3.34%) | 45,149,230 |
20 Jul 2007 | HKD | 7.77 | 7.9 | 7.71 | 7.78 | 7.78 | +0.17 (+2.23%) | 33,366,000 |
19 Jul 2007 | HKD | 7.38 | 7.9 | 7.34 | 7.61 | 7.61 | +0.23 (+3.12%) | 26,850,500 |