Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2006 | HKD | 6.8 | 6.87 | 6.71 | 6.82 | 6.82 | +0.3 (+4.60%) | 17,245,000 |
17 Aug 2006 | HKD | 6.56 | 6.64 | 6.52 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,548,000 |
16 Aug 2006 | HKD | 6.44 | 6.64 | 6.4 | 6.57 | 6.57 | +0.13 (+2.02%) | 8,379,000 |
15 Aug 2006 | HKD | 6.47 | 6.5 | 6.41 | 6.44 | 6.44 | -0.03 (-0.46%) | 2,264,000 |
14 Aug 2006 | HKD | 6.32 | 6.48 | 6.31 | 6.47 | 6.47 | +0.15 (+2.37%) | 3,382,700 |
11 Aug 2006 | HKD | 6.28 | 6.36 | 6.28 | 6.32 | 6.32 | +0.06 (+0.96%) | 2,312,000 |
10 Aug 2006 | HKD | 6.35 | 6.35 | 6.23 | 6.26 | 6.26 | -0.1 (-1.57%) | 2,132,000 |
9 Aug 2006 | HKD | 6.29 | 6.37 | 6.27 | 6.36 | 6.36 | +0.03 (+0.47%) | 2,870,000 |
8 Aug 2006 | HKD | 6.31 | 6.38 | 6.25 | 6.33 | 6.33 | -0.02 (-0.31%) | 2,930,000 |
7 Aug 2006 | HKD | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | +0.1 (+1.60%) | 6,502,000 |
4 Aug 2006 | HKD | 6.19 | 6.31 | 6.19 | 6.25 | 6.25 | +0.1 (+1.63%) | 9,108,000 |
3 Aug 2006 | HKD | 6.05 | 6.2 | 6.01 | 6.15 | 6.15 | +0.11 (+1.82%) | 6,098,000 |
2 Aug 2006 | HKD | 6.03 | 6.08 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 5,384,000 |
1 Aug 2006 | HKD | 6.12 | 6.18 | 6.08 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,188,000 |
31 Jul 2006 | HKD | 6.1 | 6.15 | 6.08 | 6.1 | 6.1 | +0.03 (+0.49%) | 3,118,000 |
28 Jul 2006 | HKD | 6.15 | 6.19 | 6 | 6.07 | 6.07 | -0.07 (-1.14%) | 4,722,000 |
27 Jul 2006 | HKD | 6.18 | 6.25 | 6.13 | 6.14 | 6.14 | -0.02 (-0.32%) | 3,589,000 |
26 Jul 2006 | HKD | 6.3 | 6.3 | 6.1 | 6.16 | 6.16 | -0.13 (-2.07%) | 5,585,900 |
25 Jul 2006 | HKD | 6.35 | 6.4 | 6.27 | 6.29 | 6.29 | -0.04 (-0.63%) | 3,135,000 |
24 Jul 2006 | HKD | 6.5 | 6.5 | 6.33 | 6.33 | 6.33 | -0.17 (-2.62%) | 3,085,000 |
21 Jul 2006 | HKD | 6.5 | 6.55 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 2,474,000 |
20 Jul 2006 | HKD | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | +0.15 (+2.36%) | 5,291,000 |
19 Jul 2006 | HKD | 6.3 | 6.4 | 6.3 | 6.35 | 6.35 | +0.1 (+1.60%) | 1,637,000 |
18 Jul 2006 | HKD | 6.35 | 6.4 | 6.25 | 6.25 | 6.25 | -0.05 (-0.79%) | 1,613,000 |
17 Jul 2006 | HKD | 6.25 | 6.35 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 5,707,000 |
14 Jul 2006 | HKD | 6.4 | 6.4 | 6.25 | 6.35 | 6.35 | -0.15 (-2.31%) | 4,592,000 |
13 Jul 2006 | HKD | 6.45 | 6.5 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 5,546,000 |
12 Jul 2006 | HKD | 6.45 | 6.55 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 2,581,000 |
11 Jul 2006 | HKD | 6.45 | 6.5 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 6,068,800 |
10 Jul 2006 | HKD | 6.4 | 6.55 | 6.35 | 6.5 | 6.5 | +0.05 (+0.78%) | 4,757,000 |