Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | HKD | 0.82 | 0.82 | 0.76 | 0.79 | 31.6 | -0.03 (-3.66%) | 5,195,000 |
30 Aug 2007 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 32.8 | 0.0 (0.0%) | 4,645,000 |
29 Aug 2007 | HKD | 0.83 | 0.84 | 0.78 | 0.82 | 32.8 | -0.04 (-4.65%) | 4,730,000 |
28 Aug 2007 | HKD | 0.91 | 0.91 | 0.84 | 0.86 | 34.4 | -0.03 (-3.37%) | 4,020,000 |
27 Aug 2007 | HKD | 0.91 | 0.98 | 0.85 | 0.89 | 35.6 | +0.03 (+3.49%) | 6,620,000 |
24 Aug 2007 | HKD | 0.87 | 0.87 | 0.83 | 0.86 | 34.4 | -0.02 (-2.27%) | 4,155,000 |
23 Aug 2007 | HKD | 0.87 | 0.88 | 0.82 | 0.88 | 35.2 | +0.03 (+3.53%) | 3,265,000 |
22 Aug 2007 | HKD | 0.87 | 0.87 | 0.82 | 0.85 | 34 | 0.0 (0.0%) | 3,290,000 |
21 Aug 2007 | HKD | 0.94 | 0.94 | 0.82 | 0.85 | 34 | +0.03 (+3.66%) | 2,945,000 |
20 Aug 2007 | HKD | 0.87 | 0.87 | 0.79 | 0.82 | 32.8 | 0.0 (0.0%) | 3,310,000 |
17 Aug 2007 | HKD | 0.86 | 0.87 | 0.73 | 0.82 | 32.8 | -0.04 (-4.65%) | 5,530,000 |
16 Aug 2007 | HKD | 0.87 | 0.87 | 0.81 | 0.86 | 34.4 | -0.02 (-2.27%) | 3,920,000 |
15 Aug 2007 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 35.2 | 0.0 (0.0%) | 3,515,000 |
14 Aug 2007 | HKD | 0.9 | 0.93 | 0.86 | 0.88 | 35.2 | -0.01 (-1.12%) | 4,050,000 |
13 Aug 2007 | HKD | 0.9 | 0.91 | 0.85 | 0.89 | 35.6 | 0.0 (0.0%) | 5,020,000 |
10 Aug 2007 | HKD | 0.89 | 0.9 | 0.8 | 0.89 | 35.6 | -0.03 (-3.26%) | 4,345,000 |
9 Aug 2007 | HKD | 0.95 | 0.96 | 0.91 | 0.92 | 36.8 | -0.01 (-1.08%) | 5,055,000 |
8 Aug 2007 | HKD | 0.89 | 0.96 | 0.83 | 0.93 | 37.2 | +0.04 (+4.49%) | 9,245,000 |
7 Aug 2007 | HKD | 0.9 | 0.91 | 0.82 | 0.89 | 35.6 | +0.04 (+4.71%) | 15,890,000 |
6 Aug 2007 | HKD | 0.92 | 0.92 | 0.8 | 0.85 | 34 | -0.1 (-10.53%) | 11,905,000 |
3 Aug 2007 | HKD | 1.03 | 1.03 | 0.94 | 0.95 | 38 | -0.06 (-5.94%) | 7,770,000 |
2 Aug 2007 | HKD | 1.11 | 1.12 | 0.92 | 1.01 | 40.4 | -0.06 (-5.61%) | 17,540,000 |
1 Aug 2007 | HKD | 1.13 | 1.16 | 1.01 | 1.07 | 42.8 | -0.06 (-5.31%) | 16,155,000 |
31 Jul 2007 | HKD | 1.06 | 1.13 | 1.03 | 1.13 | 45.2 | +0.07 (+6.60%) | 17,485,000 |
30 Jul 2007 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 42.4 | +0.01 (+0.95%) | 6,880,000 |
27 Jul 2007 | HKD | 1.05 | 1.08 | 1.03 | 1.05 | 42 | -0.06 (-5.41%) | 11,955,000 |
26 Jul 2007 | HKD | 1.11 | 1.11 | 1.07 | 1.11 | 44.4 | -0.01 (-0.89%) | 12,650,000 |
25 Jul 2007 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 44.8 | -0.02 (-1.75%) | 12,730,000 |
24 Jul 2007 | HKD | 1.16 | 1.17 | 1.08 | 1.14 | 45.6 | 0.0 (0.0%) | 12,110,000 |
23 Jul 2007 | HKD | 1.16 | 1.2 | 1.06 | 1.14 | 45.6 | -0.02 (-1.72%) | 16,500,000 |