Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2007 | HKD | 1.13 | 1.14 | 1.12 | 1.12 | 5.0909 | -0.01 (-0.88%) | 3,155,000 |
13 Jun 2007 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 5.1364 | -0.02 (-1.74%) | 3,740,000 |
12 Jun 2007 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 5.2273 | -0.01 (-0.86%) | 2,225,000 |
11 Jun 2007 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 5.2727 | 0.0 (0.0%) | 2,260,000 |
8 Jun 2007 | HKD | 1.14 | 1.17 | 1.14 | 1.16 | 5.2727 | 0.0 (0.0%) | 1,805,000 |
7 Jun 2007 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 5.2727 | 0.0 (0.0%) | 1,395,000 |
6 Jun 2007 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 5.2727 | -0.01 (-0.85%) | 1,705,000 |
5 Jun 2007 | HKD | 1.15 | 1.17 | 1.13 | 1.17 | 5.3182 | 0.0 (0.0%) | 3,105,000 |
4 Jun 2007 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 5.3182 | 0.0 (0.0%) | 1,705,000 |
1 Jun 2007 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 5.3182 | -0.01 (-0.85%) | 2,305,000 |
31 May 2007 | HKD | 1.12 | 1.18 | 1.12 | 1.18 | 5.3636 | +0.02 (+1.72%) | 2,800,000 |
30 May 2007 | HKD | 1.16 | 1.16 | 1.1 | 1.16 | 5.2727 | +0.01 (+0.87%) | 4,455,000 |
29 May 2007 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 5.2273 | -0.02 (-1.71%) | 9,920,000 |
28 May 2007 | HKD | 1.15 | 1.19 | 1.14 | 1.17 | 5.3182 | +0.02 (+1.74%) | 2,970,000 |
25 May 2007 | HKD | 1.1 | 1.19 | 1.1 | 1.15 | 5.2273 | -0.04 (-3.36%) | 7,525,000 |
24 May 2007 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 5.4091 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.19 | 1.21 | 1.17 | 1.19 | 5.4091 | 0.0 (0.0%) | 3,225,000 |
22 May 2007 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 5.4091 | -0.02 (-1.65%) | 4,090,000 |
21 May 2007 | HKD | 1.21 | 1.23 | 1.18 | 1.21 | 5.5 | 0.0 (0.0%) | 3,500,000 |
18 May 2007 | HKD | 1.2 | 1.21 | 1.15 | 1.21 | 5.5 | +0.02 (+1.68%) | 4,095,000 |
17 May 2007 | HKD | 1.23 | 1.27 | 1.17 | 1.19 | 5.4091 | -0.05 (-4.03%) | 7,940,000 |
16 May 2007 | HKD | 1.18 | 1.25 | 1.15 | 1.24 | 5.6364 | +0.07 (+5.98%) | 10,605,714 |
15 May 2007 | HKD | 1.16 | 1.18 | 1.14 | 1.17 | 5.3182 | +0.01 (+0.86%) | 6,260,000 |
14 May 2007 | HKD | 1.18 | 1.2 | 1.15 | 1.16 | 5.2727 | +0.03 (+2.65%) | 16,435,000 |
11 May 2007 | HKD | 1.09 | 1.14 | 1.08 | 1.13 | 5.1364 | +0.03 (+2.73%) | 3,005,000 |
10 May 2007 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 5 | -0.02 (-1.79%) | 2,985,000 |
9 May 2007 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 5.0909 | -0.01 (-0.88%) | 1,825,000 |
8 May 2007 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 5.1364 | +0.02 (+1.80%) | 5,590,000 |
7 May 2007 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 5.0454 | -0.03 (-2.63%) | 8,505,000 |
4 May 2007 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 5.1818 | -0.02 (-1.72%) | 9,485,000 |