Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 6.32 | 6.51 | 6.32 | 6.42 | 6.42 | +0.1 (+1.58%) | 2,600,000 |
8 Feb 2007 | HKD | 6.5 | 6.5 | 6.25 | 6.32 | 6.32 | -0.12 (-1.86%) | 4,093,000 |
7 Feb 2007 | HKD | 6.8 | 6.9 | 6.43 | 6.44 | 6.44 | +0.14 (+2.22%) | 3,733,000 |
6 Feb 2007 | HKD | 6.22 | 6.38 | 6.21 | 6.3 | 6.3 | +0.06 (+0.96%) | 2,336,000 |
5 Feb 2007 | HKD | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | +0.02 (+0.32%) | 579,000 |
2 Feb 2007 | HKD | 6.13 | 6.27 | 6.13 | 6.22 | 6.22 | +0.16 (+2.64%) | 1,270,000 |
1 Feb 2007 | HKD | 6.09 | 6.1 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 1,142,000 |
31 Jan 2007 | HKD | 6.2 | 6.2 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 1,500,000 |
30 Jan 2007 | HKD | 6.12 | 6.29 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,060,000 |
29 Jan 2007 | HKD | 6.18 | 6.18 | 6 | 6.16 | 6.16 | +0.11 (+1.82%) | 326,000 |
26 Jan 2007 | HKD | 6.1 | 6.11 | 5.83 | 6.05 | 6.05 | -0.07 (-1.14%) | 4,632,000 |
25 Jan 2007 | HKD | 6.3 | 6.39 | 6.12 | 6.12 | 6.12 | -0.14 (-2.24%) | 2,599,000 |
24 Jan 2007 | HKD | 6.28 | 6.29 | 6.17 | 6.26 | 6.26 | -0.04 (-0.63%) | 1,744,000 |
23 Jan 2007 | HKD | 6.42 | 6.43 | 6.26 | 6.3 | 6.3 | -0.15 (-2.33%) | 1,479,210 |
22 Jan 2007 | HKD | 6.45 | 6.47 | 6.4 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,103,000 |
19 Jan 2007 | HKD | 6.45 | 6.59 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 5,014,000 |
18 Jan 2007 | HKD | 6.35 | 6.55 | 6.35 | 6.41 | 6.41 | +0.05 (+0.79%) | 5,715,000 |
17 Jan 2007 | HKD | 6.45 | 6.48 | 6.26 | 6.36 | 6.36 | -0.2 (-3.05%) | 3,156,000 |
16 Jan 2007 | HKD | 6.73 | 6.73 | 6.48 | 6.56 | 6.56 | -0.17 (-2.53%) | 3,878,000 |
15 Jan 2007 | HKD | 6.6 | 6.73 | 6.54 | 6.73 | 6.73 | +0.33 (+5.16%) | 4,811,000 |
12 Jan 2007 | HKD | 6.5 | 6.5 | 6.3 | 6.4 | 6.4 | -0.1 (-1.54%) | 4,256,000 |
11 Jan 2007 | HKD | 6.52 | 6.6 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,093,000 |
10 Jan 2007 | HKD | 7 | 7 | 6.45 | 6.52 | 6.52 | -0.18 (-2.69%) | 2,274,000 |
9 Jan 2007 | HKD | 6.8 | 6.8 | 6.57 | 6.7 | 6.7 | -0.08 (-1.18%) | 1,015,000 |
8 Jan 2007 | HKD | 6.7 | 6.85 | 6.5 | 6.78 | 6.78 | -0.02 (-0.29%) | 1,747,833 |
5 Jan 2007 | HKD | 6.8 | 6.84 | 6.76 | 6.8 | 6.8 | -0.1 (-1.45%) | 2,032,000 |
4 Jan 2007 | HKD | 7 | 7.1 | 6.88 | 6.9 | 6.9 | -0.01 (-0.14%) | 1,627,000 |
3 Jan 2007 | HKD | 7.1 | 7.15 | 6.87 | 6.91 | 6.91 | -0.09 (-1.29%) | 817,000 |
2 Jan 2007 | HKD | 7 | 7.2 | 6.95 | 7 | 7 | +0.09 (+1.30%) | 1,191,000 |
1 Jan 2007 | HKD | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |