Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2006 | HKD | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | +0.2 (+3.31%) | 11,960,000 |
25 May 2006 | HKD | 6.25 | 6.3 | 5.95 | 6.05 | 6.05 | -0.25 (-3.97%) | 11,369,897 |
24 May 2006 | HKD | 6.3 | 6.55 | 6.3 | 6.3 | 6.3 | +0.05 (+0.80%) | 23,551,600 |
23 May 2006 | HKD | 6.1 | 6.35 | 5.9 | 6.25 | 6.25 | +0.1 (+1.63%) | 17,953,200 |
22 May 2006 | HKD | 6.5 | 6.55 | 5.85 | 6.15 | 6.15 | -0.35 (-5.38%) | 41,190,000 |
19 May 2006 | HKD | 6.55 | 6.7 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 10,446,200 |
18 May 2006 | HKD | 6.55 | 6.75 | 6.5 | 6.6 | 6.6 | -0.35 (-5.04%) | 24,610,000 |
17 May 2006 | HKD | 6.7 | 7.05 | 6.7 | 6.95 | 6.95 | +0.25 (+3.73%) | 22,171,800 |
16 May 2006 | HKD | 7 | 7 | 6.4 | 6.7 | 6.7 | -0.3 (-4.29%) | 27,025,904 |
15 May 2006 | HKD | 7 | 7.15 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 16,547,000 |
12 May 2006 | HKD | 6.65 | 7.2 | 6.6 | 7.05 | 7.05 | +0.25 (+3.68%) | 36,745,000 |
11 May 2006 | HKD | 6.85 | 6.9 | 6.65 | 6.8 | 6.8 | -0.05 (-0.73%) | 14,265,137 |
10 May 2006 | HKD | 6.75 | 6.9 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 14,695,959 |
9 May 2006 | HKD | 7.05 | 7.05 | 6.7 | 6.8 | 6.8 | -0.25 (-3.55%) | 17,212,000 |
8 May 2006 | HKD | 7.2 | 7.25 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 15,105,600 |
5 May 2006 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 7 | 7.1 | 6.95 | 7.1 | 7.1 | +0.1 (+1.43%) | 8,005,700 |
3 May 2006 | HKD | 7.15 | 7.25 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 20,525,000 |
2 May 2006 | HKD | 6.85 | 7.1 | 6.75 | 7.05 | 7.05 | +0.25 (+3.68%) | 19,647,500 |
1 May 2006 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 6.65 | 6.8 | 6.4 | 6.8 | 6.8 | +0.15 (+2.26%) | 22,582,000 |
27 Apr 2006 | HKD | 6.6 | 7 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 33,640,900 |
26 Apr 2006 | HKD | 6.4 | 6.6 | 6.35 | 6.6 | 6.6 | +0.25 (+3.94%) | 17,543,700 |
25 Apr 2006 | HKD | 6.6 | 6.6 | 6.1 | 6.35 | 6.35 | -0.25 (-3.79%) | 30,954,700 |
24 Apr 2006 | HKD | 6.8 | 6.8 | 6.45 | 6.6 | 6.6 | -0.25 (-3.65%) | 25,937,800 |
21 Apr 2006 | HKD | 6.35 | 6.9 | 6.25 | 6.85 | 6.85 | +0.35 (+5.38%) | 43,468,000 |
20 Apr 2006 | HKD | 5.85 | 6.5 | 5.85 | 6.5 | 6.5 | +0.65 (+11.11%) | 59,313,000 |
19 Apr 2006 | HKD | 5.8 | 5.9 | 5.6 | 5.85 | 5.85 | -0.05 (-0.85%) | 19,143,000 |
18 Apr 2006 | HKD | 5.85 | 5.95 | 5.85 | 5.9 | 5.9 | +0.1 (+1.72%) | 11,080,000 |
17 Apr 2006 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |