Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2006 | HKD | 6.83 | 6.86 | 6.75 | 6.85 | 6.85 | -0.07 (-1.01%) | 5,306,000 |
7 Sep 2006 | HKD | 6.99 | 6.99 | 6.82 | 6.92 | 6.92 | -0.1 (-1.42%) | 904,000 |
6 Sep 2006 | HKD | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | +0.26 (+3.85%) | 4,634,000 |
5 Sep 2006 | HKD | 6.7 | 6.82 | 6.7 | 6.76 | 6.76 | +0.06 (+0.90%) | 3,934,000 |
4 Sep 2006 | HKD | 6.85 | 6.85 | 6.58 | 6.7 | 6.7 | -0.05 (-0.74%) | 5,710,000 |
1 Sep 2006 | HKD | 6.83 | 6.9 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 2,104,000 |
31 Aug 2006 | HKD | 6.83 | 6.89 | 6.82 | 6.83 | 6.83 | 0.0 (0.0%) | 4,110,000 |
30 Aug 2006 | HKD | 6.7 | 6.9 | 6.62 | 6.83 | 6.83 | +0.12 (+1.79%) | 2,568,000 |
29 Aug 2006 | HKD | 6.5 | 6.75 | 6.5 | 6.71 | 6.71 | +0.11 (+1.67%) | 4,254,000 |
28 Aug 2006 | HKD | 6.8 | 6.81 | 6.5 | 6.6 | 6.6 | -0.2 (-2.94%) | 2,236,000 |
25 Aug 2006 | HKD | 6.83 | 6.86 | 6.68 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,064,000 |
24 Aug 2006 | HKD | 7.05 | 7.05 | 6.81 | 6.82 | 6.82 | -0.23 (-3.26%) | 4,163,225 |
23 Aug 2006 | HKD | 7.17 | 7.17 | 7.03 | 7.05 | 7.05 | -0.15 (-2.08%) | 2,480,000 |
22 Aug 2006 | HKD | 7.2 | 7.24 | 7.18 | 7.2 | 7.2 | +0.04 (+0.56%) | 3,100,000 |
21 Aug 2006 | HKD | 7 | 7.2 | 7 | 7.16 | 7.16 | +0.12 (+1.70%) | 1,446,000 |
18 Aug 2006 | HKD | 7.2 | 7.2 | 6.98 | 7.04 | 7.04 | -0.26 (-3.56%) | 4,460,000 |
17 Aug 2006 | HKD | 7.4 | 7.43 | 7.25 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,709,000 |
16 Aug 2006 | HKD | 7.25 | 7.4 | 7.25 | 7.4 | 7.4 | +0.08 (+1.09%) | 804,000 |
15 Aug 2006 | HKD | 7.4 | 7.4 | 7.3 | 7.32 | 7.32 | -0.14 (-1.88%) | 1,056,000 |
14 Aug 2006 | HKD | 7.5 | 7.53 | 7.45 | 7.46 | 7.46 | -0.1 (-1.32%) | 552,000 |
11 Aug 2006 | HKD | 7.51 | 7.65 | 7.51 | 7.56 | 7.56 | -0.01 (-0.13%) | 612,000 |
10 Aug 2006 | HKD | 7.8 | 7.82 | 7.52 | 7.57 | 7.57 | -0.17 (-2.20%) | 968,000 |
9 Aug 2006 | HKD | 7.67 | 7.78 | 7.67 | 7.74 | 7.74 | -0.12 (-1.53%) | 412,000 |
8 Aug 2006 | HKD | 7.85 | 7.99 | 7.84 | 7.86 | 7.86 | +0.05 (+0.64%) | 2,886,000 |
7 Aug 2006 | HKD | 7.61 | 7.82 | 7.6 | 7.81 | 7.81 | +0.24 (+3.17%) | 1,268,000 |
4 Aug 2006 | HKD | 7.7 | 7.7 | 7.55 | 7.57 | 7.57 | -0.19 (-2.45%) | 370,000 |
3 Aug 2006 | HKD | 7.85 | 7.85 | 7.72 | 7.76 | 7.76 | -0.06 (-0.77%) | 2,000,000 |
2 Aug 2006 | HKD | 7.74 | 7.85 | 7.71 | 7.82 | 7.82 | +0.12 (+1.56%) | 2,574,000 |
1 Aug 2006 | HKD | 7.66 | 7.79 | 7.6 | 7.7 | 7.7 | +0.04 (+0.52%) | 1,476,000 |
31 Jul 2006 | HKD | 7.69 | 7.69 | 7.5 | 7.66 | 7.66 | +0.12 (+1.59%) | 1,208,000 |