Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | HKD | 1.09 | 1.19 | 1.08 | 1.17 | 1.17 | +0.03 (+2.63%) | 966,000 |
27 Sep 2007 | HKD | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | +0.08 (+7.55%) | 644,000 |
26 Sep 2007 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 468,000 |
24 Sep 2007 | HKD | 1.1 | 1.13 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 350,000 |
21 Sep 2007 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 232,000 |
20 Sep 2007 | HKD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 538,000 |
19 Sep 2007 | HKD | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 448,000 |
18 Sep 2007 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 202,000 |
17 Sep 2007 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 154,000 |
14 Sep 2007 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 246,000 |
13 Sep 2007 | HKD | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,046,000 |
12 Sep 2007 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 802,000 |
11 Sep 2007 | HKD | 1.15 | 1.17 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,102,000 |
10 Sep 2007 | HKD | 1.2 | 1.2 | 1.1 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,084,000 |
7 Sep 2007 | HKD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 1,544,000 |
6 Sep 2007 | HKD | 1.15 | 1.2 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,300,000 |
5 Sep 2007 | HKD | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 2,028,000 |
4 Sep 2007 | HKD | 1.18 | 1.23 | 1.13 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,488,000 |
3 Sep 2007 | HKD | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,042,000 |
31 Aug 2007 | HKD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,630,000 |
30 Aug 2007 | HKD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 814,000 |
29 Aug 2007 | HKD | 1.29 | 1.34 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,570,000 |
28 Aug 2007 | HKD | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,814,000 |
27 Aug 2007 | HKD | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 2,094,000 |
24 Aug 2007 | HKD | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | +0.05 (+4.07%) | 2,850,000 |
23 Aug 2007 | HKD | 1.13 | 1.23 | 1.1 | 1.23 | 1.23 | +0.1 (+8.85%) | 2,608,000 |
22 Aug 2007 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 412,000 |
21 Aug 2007 | HKD | 1.16 | 1.2 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 2,882,000 |
20 Aug 2007 | HKD | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,996,000 |