Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2006 | HKD | 7.15 | 7.2 | 6.9 | 7.1 | 7.1 | +0.5 (+7.58%) | 12,653,700 |
15 Jun 2006 | HKD | 6.1 | 6.6 | 6 | 6.6 | 6.6 | +0.65 (+10.92%) | 9,782,000 |
14 Jun 2006 | HKD | 5.5 | 6.05 | 5.35 | 5.95 | 5.95 | +0.2 (+3.48%) | 10,594,000 |
13 Jun 2006 | HKD | 6.1 | 6.1 | 5.55 | 5.75 | 5.75 | -0.45 (-7.26%) | 5,742,000 |
12 Jun 2006 | HKD | 6.2 | 6.35 | 6.05 | 6.2 | 6.2 | -0.15 (-2.36%) | 4,540,000 |
9 Jun 2006 | HKD | 6.45 | 6.6 | 6 | 6.35 | 6.35 | -0.5 (-7.30%) | 10,638,000 |
8 Jun 2006 | HKD | 7.15 | 7.3 | 6.75 | 6.85 | 6.85 | -0.55 (-7.43%) | 7,483,000 |
7 Jun 2006 | HKD | 7.2 | 7.4 | 7.2 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,446,000 |
6 Jun 2006 | HKD | 7.5 | 7.6 | 7.4 | 7.45 | 7.45 | -0.25 (-3.25%) | 2,071,196 |
5 Jun 2006 | HKD | 7.6 | 7.7 | 7.55 | 7.7 | 7.7 | +0.4 (+5.48%) | 5,058,000 |
2 Jun 2006 | HKD | 7.2 | 7.45 | 7.05 | 7.3 | 7.3 | -0.1 (-1.35%) | 6,644,000 |
1 Jun 2006 | HKD | 7.9 | 7.95 | 7.35 | 7.4 | 7.4 | -0.8 (-9.76%) | 10,580,000 |
31 May 2006 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 7.8 | 8.2 | 7.65 | 8.2 | 8.2 | +0.3 (+3.80%) | 5,196,000 |
29 May 2006 | HKD | 8 | 8 | 7.6 | 7.9 | 7.9 | +0.05 (+0.64%) | 2,499,000 |
26 May 2006 | HKD | 7.75 | 7.9 | 7.65 | 7.85 | 7.85 | +0.4 (+5.37%) | 6,898,000 |
25 May 2006 | HKD | 7.5 | 7.55 | 7.35 | 7.45 | 7.45 | -0.45 (-5.70%) | 7,082,000 |
24 May 2006 | HKD | 8.5 | 8.5 | 7.75 | 7.9 | 7.9 | -0.1 (-1.25%) | 10,120,000 |
23 May 2006 | HKD | 7.95 | 8.35 | 7.85 | 8 | 8 | +0.35 (+4.58%) | 13,394,000 |
22 May 2006 | HKD | 8.4 | 8.65 | 7.45 | 7.65 | 7.65 | -1.5 (-16.39%) | 21,838,000 |
19 May 2006 | HKD | 9.1 | 9.7 | 9 | 9.15 | 9.15 | -0.15 (-1.61%) | 8,541,000 |
18 May 2006 | HKD | 8.55 | 9.4 | 8.45 | 9.3 | 9.3 | -0.2 (-2.11%) | 13,000,400 |
17 May 2006 | HKD | 8.5 | 9.5 | 8.45 | 9.5 | 9.5 | +1.4 (+17.28%) | 17,888,080 |
16 May 2006 | HKD | 8.5 | 8.9 | 7.7 | 8.1 | 8.1 | -1.15 (-12.43%) | 20,696,000 |
15 May 2006 | HKD | 10.1 | 10.1 | 9.1 | 9.25 | 9.25 | -1.15 (-11.06%) | 8,746,000 |
12 May 2006 | HKD | 9.8 | 10.8 | 9.8 | 10.4 | 10.4 | +0.6 (+6.12%) | 12,350,000 |
11 May 2006 | HKD | 9.05 | 10.1 | 8.95 | 9.8 | 9.8 | +0.65 (+7.10%) | 11,217,800 |
10 May 2006 | HKD | 9.05 | 9.25 | 8.2 | 9.15 | 9.15 | +1.4 (+18.06%) | 18,591,000 |
9 May 2006 | HKD | 7.95 | 7.95 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 3,118,000 |
8 May 2006 | HKD | 8.15 | 8.2 | 7.7 | 7.8 | 7.8 | -0.05 (-0.64%) | 9,770,000 |