Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | HKD | 3.45 | 3.51 | 3.43 | 3.43 | 3.43 | +0.02 (+0.59%) | 766,000 |
17 Jul 2007 | HKD | 3.7 | 3.85 | 3.4 | 3.41 | 3.41 | -0.49 (-12.56%) | 1,382,000 |
16 Jul 2007 | HKD | 3.28 | 4 | 3.18 | 3.9 | 3.9 | +0.69 (+21.50%) | 1,051,000 |
13 Jul 2007 | HKD | 3.19 | 3.26 | 3.12 | 3.21 | 3.21 | -0.1 (-3.02%) | 1,534,000 |
12 Jul 2007 | HKD | 3.12 | 3.31 | 3.12 | 3.31 | 3.31 | +0.11 (+3.44%) | 580,000 |
11 Jul 2007 | HKD | 3.2 | 3.25 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 86,000 |
10 Jul 2007 | HKD | 3.18 | 3.27 | 3.17 | 3.27 | 3.27 | -0.01 (-0.30%) | 646,000 |
9 Jul 2007 | HKD | 3.2 | 3.3 | 3.17 | 3.28 | 3.28 | -0.04 (-1.20%) | 488,000 |
6 Jul 2007 | HKD | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 120,000 |
5 Jul 2007 | HKD | 3.25 | 3.36 | 3.25 | 3.33 | 3.33 | +0.03 (+0.91%) | 312,000 |
4 Jul 2007 | HKD | 3.4 | 3.4 | 3.2 | 3.3 | 3.3 | -0.04 (-1.20%) | 46,000 |
3 Jul 2007 | HKD | 3.2 | 3.35 | 3.18 | 3.34 | 3.34 | +0.04 (+1.21%) | 472,000 |
2 Jul 2007 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.11 | 3.3 | 3.11 | 3.3 | 3.3 | +0.15 (+4.76%) | 602,000 |
28 Jun 2007 | HKD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 42,000 |
27 Jun 2007 | HKD | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | +0.02 (+0.64%) | 194,000 |
26 Jun 2007 | HKD | 3 | 3.15 | 3 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,060,000 |
25 Jun 2007 | HKD | 3.23 | 3.25 | 3 | 3.14 | 3.14 | -0.22 (-6.55%) | 1,330,000 |
22 Jun 2007 | HKD | 3.35 | 3.37 | 3.21 | 3.36 | 3.36 | +0.16 (+5%) | 376,000 |
21 Jun 2007 | HKD | 3.42 | 3.42 | 3.2 | 3.2 | 3.2 | -0.2 (-5.88%) | 156,000 |
20 Jun 2007 | HKD | 3.4 | 3.41 | 3.2 | 3.4 | 3.4 | +0.1 (+3.03%) | 470,000 |
19 Jun 2007 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 3.43 | 3.43 | 3.3 | 3.3 | 3.3 | -0.12 (-3.51%) | 150,000 |
15 Jun 2007 | HKD | 3.42 | 3.5 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 78,000 |
14 Jun 2007 | HKD | 3.44 | 3.52 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 146,000 |
13 Jun 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 402,000 |
12 Jun 2007 | HKD | 3.31 | 3.4 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 226,000 |
11 Jun 2007 | HKD | 3.4 | 3.4 | 3.3 | 3.33 | 3.33 | -0.12 (-3.48%) | 130,000 |
8 Jun 2007 | HKD | 3.5 | 3.51 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 120,000 |
7 Jun 2007 | HKD | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | -0.03 (-0.86%) | 8,000 |