Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2006 | HKD | 8.76 | 8.88 | 8.6 | 8.84 | 8.84 | +0.08 (+0.91%) | 7,489,000 |
28 Sep 2006 | HKD | 8.69 | 8.81 | 8.58 | 8.76 | 8.76 | +0.2 (+2.34%) | 12,933,600 |
27 Sep 2006 | HKD | 8.6 | 8.88 | 8.5 | 8.56 | 8.56 | +0.01 (+0.12%) | 13,371,000 |
26 Sep 2006 | HKD | 8.9 | 8.9 | 8.51 | 8.55 | 8.55 | -0.32 (-3.61%) | 9,882,400 |
25 Sep 2006 | HKD | 8.72 | 9.07 | 8.72 | 8.87 | 8.87 | +0.1 (+1.14%) | 11,466,000 |
22 Sep 2006 | HKD | 8.7 | 8.88 | 8.46 | 8.77 | 8.77 | -0.13 (-1.46%) | 20,022,900 |
21 Sep 2006 | HKD | 8.2 | 8.9 | 8.04 | 8.9 | 8.9 | +1.31 (+17.26%) | 46,685,182 |
20 Sep 2006 | HKD | 7.67 | 7.67 | 7.42 | 7.59 | 7.59 | -0.09 (-1.17%) | 15,397,000 |
19 Sep 2006 | HKD | 7.82 | 7.85 | 7.62 | 7.68 | 7.68 | -0.11 (-1.41%) | 8,958,000 |
18 Sep 2006 | HKD | 7.73 | 7.93 | 7.68 | 7.79 | 7.79 | +0.03 (+0.39%) | 10,944,000 |
15 Sep 2006 | HKD | 7.8 | 8.01 | 7.75 | 7.76 | 7.76 | -0.02 (-0.26%) | 12,629,346 |
14 Sep 2006 | HKD | 7.5 | 7.78 | 7.5 | 7.78 | 7.78 | +0.32 (+4.29%) | 12,491,000 |
13 Sep 2006 | HKD | 7.26 | 7.47 | 7.26 | 7.46 | 7.46 | +0.21 (+2.90%) | 8,135,125 |
12 Sep 2006 | HKD | 7.36 | 7.39 | 7.2 | 7.25 | 7.25 | -0.07 (-0.96%) | 2,452,000 |
11 Sep 2006 | HKD | 7.38 | 7.4 | 7.23 | 7.32 | 7.32 | 0.0 (0.0%) | 5,076,000 |
8 Sep 2006 | HKD | 7.31 | 7.48 | 7.31 | 7.32 | 7.32 | +0.01 (+0.14%) | 9,114,310 |
7 Sep 2006 | HKD | 7.29 | 7.33 | 7.2 | 7.31 | 7.31 | 0.0 (0.0%) | 5,350,600 |
6 Sep 2006 | HKD | 7.01 | 7.37 | 7.01 | 7.31 | 7.31 | +0.31 (+4.43%) | 15,289,700 |
5 Sep 2006 | HKD | 7 | 7.09 | 6.98 | 7 | 7 | +0.04 (+0.57%) | 3,584,000 |
4 Sep 2006 | HKD | 6.91 | 7 | 6.9 | 6.96 | 6.96 | +0.05 (+0.72%) | 3,923,000 |
1 Sep 2006 | HKD | 7.09 | 7.13 | 6.8 | 6.91 | 6.91 | -0.19 (-2.68%) | 18,744,700 |
31 Aug 2006 | HKD | 7.2 | 7.35 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 21,179,000 |
30 Aug 2006 | HKD | 7 | 7.18 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 7,316,000 |
29 Aug 2006 | HKD | 7.14 | 7.14 | 6.92 | 7 | 7 | -0.1 (-1.41%) | 7,318,000 |
28 Aug 2006 | HKD | 7.15 | 7.16 | 7.1 | 7.1 | 7.1 | -0.06 (-0.84%) | 4,456,000 |
25 Aug 2006 | HKD | 7 | 7.18 | 7 | 7.16 | 7.16 | +0.16 (+2.29%) | 8,126,000 |
24 Aug 2006 | HKD | 6.98 | 7.03 | 6.91 | 7 | 7 | 0.0 (0.0%) | 6,346,000 |
23 Aug 2006 | HKD | 7.04 | 7.05 | 6.93 | 7 | 7 | 0.0 (0.0%) | 3,768,000 |
22 Aug 2006 | HKD | 6.9 | 7.03 | 6.9 | 7 | 7 | +0.13 (+1.89%) | 9,295,000 |
21 Aug 2006 | HKD | 6.85 | 6.91 | 6.76 | 6.87 | 6.87 | +0.05 (+0.73%) | 8,494,000 |