Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | HKD | 1.143 | 1.143 | 1.0629 | 1.1212 | 1.1212 | -0.051 (-4.34%) | 5,590,490 |
28 Aug 2007 | HKD | 1.2668 | 1.274 | 1.1357 | 1.1721 | 1.1721 | -0.095 (-7.48%) | 12,513,358 |
27 Aug 2007 | HKD | 1.3614 | 1.3614 | 1.2085 | 1.2668 | 1.2668 | -0.007 (-0.57%) | 16,804,437 |
24 Aug 2007 | HKD | 0.9828 | 1.3104 | 0.961 | 1.274 | 1.274 | +0.291 (+29.63%) | 20,982,882 |
23 Aug 2007 | HKD | 0.9828 | 1.0192 | 0.9464 | 0.9828 | 0.9828 | +0.022 (+2.27%) | 5,821,253 |
22 Aug 2007 | HKD | 0.9173 | 0.9756 | 0.9173 | 0.961 | 0.961 | +0.015 (+1.54%) | 3,326,823 |
21 Aug 2007 | HKD | 0.9828 | 1.0192 | 0.9173 | 0.9464 | 0.9464 | -0.029 (-2.99%) | 3,664,724 |
20 Aug 2007 | HKD | 0.9537 | 1.0338 | 0.9392 | 0.9756 | 0.9756 | +0.022 (+2.30%) | 4,201,388 |
17 Aug 2007 | HKD | 1.0192 | 1.0265 | 0.7935 | 0.9537 | 0.9537 | -0.095 (-9.03%) | 12,861,499 |
16 Aug 2007 | HKD | 1.092 | 1.092 | 0.9756 | 1.0484 | 1.0484 | -0.066 (-5.88%) | 8,745,615 |
15 Aug 2007 | HKD | 1.1139 | 1.1212 | 1.0702 | 1.1139 | 1.1139 | -0.015 (-1.29%) | 5,563,019 |
14 Aug 2007 | HKD | 1.1284 | 1.1576 | 1.1139 | 1.1284 | 1.1284 | -0.022 (-1.90%) | 1,480,724 |
13 Aug 2007 | HKD | 1.1648 | 1.2085 | 1.092 | 1.1503 | 1.1503 | +0.022 (+1.94%) | 8,722,813 |
10 Aug 2007 | HKD | 1.2012 | 1.2012 | 1.1212 | 1.1284 | 1.1284 | -0.131 (-10.41%) | 6,911,879 |
9 Aug 2007 | HKD | 1.2085 | 1.3832 | 1.2085 | 1.2595 | 1.2595 | +0.051 (+4.22%) | 8,031,351 |
8 Aug 2007 | HKD | 1.194 | 1.2231 | 1.1139 | 1.2085 | 1.2085 | +0.022 (+1.84%) | 6,431,124 |
7 Aug 2007 | HKD | 1.3323 | 1.3323 | 1.1648 | 1.1867 | 1.1867 | -0.08 (-6.32%) | 7,115,170 |
6 Aug 2007 | HKD | 1.3614 | 1.3614 | 1.1576 | 1.2668 | 1.2668 | -0.116 (-8.42%) | 5,505,328 |
3 Aug 2007 | HKD | 1.4415 | 1.4415 | 1.3687 | 1.3832 | 1.3832 | -0.015 (-1.04%) | 4,733,373 |
2 Aug 2007 | HKD | 1.4779 | 1.4997 | 1.376 | 1.3978 | 1.3978 | -0.08 (-5.42%) | 8,823,909 |
1 Aug 2007 | HKD | 1.5143 | 1.5143 | 1.3905 | 1.4779 | 1.4779 | -0.051 (-3.34%) | 17,189,316 |
31 Jul 2007 | HKD | 1.5507 | 1.5653 | 1.4706 | 1.5289 | 1.5289 | +0.007 (+0.48%) | 11,266,991 |
30 Jul 2007 | HKD | 1.5653 | 1.5653 | 1.4852 | 1.5216 | 1.5216 | -0.044 (-2.79%) | 6,134,430 |
27 Jul 2007 | HKD | 1.5507 | 1.5653 | 1.4997 | 1.5653 | 1.5653 | -0.029 (-1.83%) | 13,377,343 |
26 Jul 2007 | HKD | 1.6381 | 1.6526 | 1.5653 | 1.5944 | 1.5944 | -0.029 (-1.79%) | 13,718,541 |
25 Jul 2007 | HKD | 1.6017 | 1.6745 | 1.5798 | 1.6235 | 1.6235 | +0.044 (+2.77%) | 16,215,169 |
24 Jul 2007 | HKD | 1.5725 | 1.6162 | 1.5507 | 1.5798 | 1.5798 | -0.022 (-1.37%) | 20,422,460 |
23 Jul 2007 | HKD | 1.5507 | 1.6089 | 1.5507 | 1.6017 | 1.6017 | +0.029 (+1.86%) | 11,553,222 |
20 Jul 2007 | HKD | 1.5725 | 1.6017 | 1.5216 | 1.5725 | 1.5725 | +0.022 (+1.41%) | 8,638,018 |
19 Jul 2007 | HKD | 1.6017 | 1.6308 | 1.5216 | 1.5507 | 1.5507 | -0.051 (-3.18%) | 11,604,732 |