Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | HKD | 3.72 | 3.85 | 3.65 | 3.82 | 3.82 | -0.03 (-0.78%) | 390,000 |
28 Aug 2007 | HKD | 3.95 | 4 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 1,432,000 |
27 Aug 2007 | HKD | 4.05 | 4.25 | 3.78 | 3.94 | 3.94 | +0.16 (+4.23%) | 1,554,000 |
24 Aug 2007 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
23 Aug 2007 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
22 Aug 2007 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
21 Aug 2007 | HKD | 3.8 | 3.88 | 3.6 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,306,000 |
20 Aug 2007 | HKD | 3.51 | 3.9 | 3.51 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,754,000 |
17 Aug 2007 | HKD | 3.55 | 3.55 | 3.2 | 3.5 | 3.5 | -0.1 (-2.78%) | 292,000 |
16 Aug 2007 | HKD | 3.73 | 3.73 | 3.59 | 3.6 | 3.6 | -0.13 (-3.49%) | 564,000 |
15 Aug 2007 | HKD | 4 | 4 | 3.7 | 3.73 | 3.73 | -0.27 (-6.75%) | 806,000 |
14 Aug 2007 | HKD | 3.85 | 4 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 534,000 |
13 Aug 2007 | HKD | 3.61 | 4.1 | 3.6 | 3.85 | 3.85 | +0.25 (+6.94%) | 994,000 |
10 Aug 2007 | HKD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 126,000 |
9 Aug 2007 | HKD | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | +0.15 (+4.24%) | 1,163,000 |
8 Aug 2007 | HKD | 3.55 | 3.55 | 3.45 | 3.54 | 3.54 | +0.09 (+2.61%) | 422,000 |
7 Aug 2007 | HKD | 3.53 | 3.55 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 264,000 |
6 Aug 2007 | HKD | 3.49 | 3.55 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 360,000 |
3 Aug 2007 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.1 (+2.99%) | 96,000 |
2 Aug 2007 | HKD | 3.45 | 3.45 | 3.22 | 3.35 | 3.35 | -0.05 (-1.47%) | 256,000 |
1 Aug 2007 | HKD | 3.48 | 3.5 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 144,000 |
31 Jul 2007 | HKD | 3.49 | 3.5 | 3.48 | 3.48 | 3.48 | +0.01 (+0.29%) | 402,000 |
30 Jul 2007 | HKD | 3.5 | 3.5 | 3.4 | 3.47 | 3.47 | +0.1 (+2.97%) | 406,000 |
27 Jul 2007 | HKD | 3.4 | 3.44 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 206,000 |
26 Jul 2007 | HKD | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.05 (-1.43%) | 412,000 |
25 Jul 2007 | HKD | 3.45 | 3.52 | 3.4 | 3.49 | 3.49 | +0.03 (+0.87%) | 336,000 |
24 Jul 2007 | HKD | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -0.08 (-2.26%) | 358,000 |
23 Jul 2007 | HKD | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 108,000 |
20 Jul 2007 | HKD | 3.5 | 3.57 | 3.5 | 3.57 | 3.57 | +0.08 (+2.29%) | 388,000 |
19 Jul 2007 | HKD | 3.5 | 3.5 | 3.47 | 3.49 | 3.49 | +0.06 (+1.75%) | 280,000 |