Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Jul 2006 | HKD | 7.55 | 7.65 | 7.47 | 7.54 | 7.54 | +0.03 (+0.40%) | 842,000 |
27 Jul 2006 | HKD | 7.5 | 7.55 | 7.4 | 7.51 | 7.51 | +0.03 (+0.40%) | 590,000 |
26 Jul 2006 | HKD | 7.53 | 7.53 | 7.3 | 7.48 | 7.48 | -0.05 (-0.66%) | 652,000 |
25 Jul 2006 | HKD | 7.5 | 7.6 | 7.5 | 7.53 | 7.53 | +0.08 (+1.07%) | 2,854,000 |
24 Jul 2006 | HKD | 7.3 | 7.5 | 7.3 | 7.45 | 7.45 | -0.1 (-1.32%) | 232,000 |
21 Jul 2006 | HKD | 7.55 | 7.65 | 7.3 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,528,500 |
20 Jul 2006 | HKD | 7.65 | 7.65 | 7.55 | 7.6 | 7.6 | +0.25 (+3.40%) | 1,836,000 |
19 Jul 2006 | HKD | 7.4 | 7.45 | 7.3 | 7.35 | 7.35 | -0.25 (-3.29%) | 1,672,000 |
18 Jul 2006 | HKD | 7.8 | 7.8 | 7.4 | 7.6 | 7.6 | -0.35 (-4.40%) | 3,170,000 |
17 Jul 2006 | HKD | 8.05 | 8.1 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 2,836,000 |
14 Jul 2006 | HKD | 7.9 | 8.15 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 4,196,500 |
13 Jul 2006 | HKD | 8.3 | 8.3 | 7.95 | 7.95 | 7.95 | -0.15 (-1.85%) | 2,626,000 |
12 Jul 2006 | HKD | 8.05 | 8.25 | 8 | 8.1 | 8.1 | +0.25 (+3.18%) | 3,124,000 |
11 Jul 2006 | HKD | 7.9 | 7.95 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 1,844,000 |
10 Jul 2006 | HKD | 7.9 | 8.05 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,608,000 |
7 Jul 2006 | HKD | 8.1 | 8.15 | 8 | 8 | 8 | -0.05 (-0.62%) | 1,636,000 |
6 Jul 2006 | HKD | 7.9 | 8.1 | 7.8 | 8.05 | 8.05 | +0.15 (+1.90%) | 2,306,000 |
5 Jul 2006 | HKD | 8.05 | 8.1 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,680,000 |
4 Jul 2006 | HKD | 8.05 | 8.15 | 7.8 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,931,000 |
3 Jul 2006 | HKD | 8 | 8.05 | 7.85 | 8 | 8 | +0.35 (+4.58%) | 8,344,500 |
30 Jun 2006 | HKD | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | +0.4 (+5.52%) | 5,981,400 |
29 Jun 2006 | HKD | 7.35 | 7.4 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 1,440,000 |
28 Jun 2006 | HKD | 7.3 | 7.35 | 7.15 | 7.3 | 7.3 | -0.2 (-2.67%) | 1,150,000 |
27 Jun 2006 | HKD | 7.3 | 7.5 | 7.2 | 7.5 | 7.5 | +0.25 (+3.45%) | 4,328,300 |
26 Jun 2006 | HKD | 7.2 | 7.3 | 7.1 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,904,500 |
23 Jun 2006 | HKD | 7.2 | 7.25 | 7 | 7.15 | 7.15 | -0.15 (-2.05%) | 3,728,000 |
22 Jun 2006 | HKD | 7.55 | 7.6 | 7.3 | 7.3 | 7.3 | +0.25 (+3.55%) | 4,438,480 |