Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 0.9302 | 0.9302 | 0.7699 | 0.8398 | 0.1137 | -0.09 (-9.72%) | 8,010,683 |
15 Jun 2007 | HKD | 0.9803 | 0.9803 | 0.9203 | 0.9302 | 0.126 | -0.03 (-3.09%) | 8,950,814 |
14 Jun 2007 | HKD | 0.8999 | 0.9803 | 0.8999 | 0.9599 | 0.13 | +0.04 (+4.30%) | 17,532,075 |
13 Jun 2007 | HKD | 0.89 | 0.9401 | 0.88 | 0.9203 | 0.1246 | +0.081 (+9.59%) | 24,074,146 |
12 Jun 2007 | HKD | 0.8299 | 0.8497 | 0.8002 | 0.8398 | 0.1137 | +0.03 (+3.67%) | 16,707,448 |
11 Jun 2007 | HKD | 0.82 | 0.88 | 0.8002 | 0.8101 | 0.1097 | -0.01 (-1.21%) | 12,392,299 |
8 Jun 2007 | HKD | 0.8299 | 0.8299 | 0.8101 | 0.82 | 0.111 | -0.01 (-1.19%) | 3,190,389 |
7 Jun 2007 | HKD | 0.8398 | 0.8398 | 0.82 | 0.8299 | 0.1124 | +0.01 (+1.21%) | 3,479,592 |
6 Jun 2007 | HKD | 0.8497 | 0.8602 | 0.7798 | 0.82 | 0.111 | -0.02 (-2.36%) | 14,585,692 |
5 Jun 2007 | HKD | 0.8002 | 0.9098 | 0.7897 | 0.8398 | 0.1137 | +0.07 (+9.08%) | 64,080,151 |
4 Jun 2007 | HKD | 0.7 | 0.8002 | 0.7 | 0.7699 | 0.1042 | +0.07 (+9.99%) | 11,491,310 |
1 Jun 2007 | HKD | 0.7 | 0.7099 | 0.7 | 0.7 | 0.0948 | -0.01 (-1.39%) | 4,637,881 |
31 May 2007 | HKD | 0.7303 | 0.7303 | 0.7 | 0.7099 | 0.0961 | -0.02 (-2.79%) | 13,502,289 |
30 May 2007 | HKD | 0.7402 | 0.7402 | 0.6597 | 0.7303 | 0.0989 | +0.011 (+1.46%) | 5,051,450 |
29 May 2007 | HKD | 0.76 | 0.76 | 0.6901 | 0.7198 | 0.0975 | -0.011 (-1.44%) | 9,290,532 |
28 May 2007 | HKD | 0.6802 | 0.7798 | 0.6597 | 0.7303 | 0.0989 | +0.081 (+12.39%) | 27,621,386 |
25 May 2007 | HKD | 0.63 | 0.6597 | 0.5898 | 0.6498 | 0.088 | 0.0 (0.0%) | 13,265,225 |
24 May 2007 | HKD | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.088 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.7501 | 0.7501 | 0.63 | 0.6498 | 0.088 | -0.081 (-11.02%) | 37,738,170 |
22 May 2007 | HKD | 0.6901 | 0.7303 | 0.63 | 0.7303 | 0.0989 | +0.06 (+8.97%) | 20,826,152 |
21 May 2007 | HKD | 0.6901 | 0.7 | 0.6498 | 0.6702 | 0.0907 | +0.02 (+3.14%) | 6,469,401 |
18 May 2007 | HKD | 0.63 | 0.7402 | 0.5898 | 0.6498 | 0.088 | +0.06 (+10.17%) | 39,423,463 |
17 May 2007 | HKD | 0.5403 | 0.5898 | 0.5403 | 0.5898 | 0.0799 | +0.07 (+13.44%) | 4,859,436 |
16 May 2007 | HKD | 0.5298 | 0.5298 | 0.51 | 0.5199 | 0.0704 | +0.01 (+1.94%) | 1,023,879 |
15 May 2007 | HKD | 0.51 | 0.5403 | 0.51 | 0.51 | 0.0691 | -0.02 (-3.74%) | 4,416,326 |
14 May 2007 | HKD | 0.5199 | 0.5799 | 0.51 | 0.5298 | 0.0717 | 0.0 (0.0%) | 2,725,124 |
11 May 2007 | HKD | 0.5199 | 0.5502 | 0.5199 | 0.5298 | 0.0717 | +0.01 (+1.90%) | 679,435 |
10 May 2007 | HKD | 0.5199 | 0.5601 | 0.5199 | 0.5199 | 0.0704 | 0.0 (0.0%) | 1,200,827 |
9 May 2007 | HKD | 0.5298 | 0.5298 | 0.5199 | 0.5199 | 0.0704 | -0.02 (-3.78%) | 4,386,785 |
8 May 2007 | HKD | 0.5298 | 0.5403 | 0.4951 | 0.5403 | 0.0732 | 0.0 (0.0%) | 8,433,853 |