Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 18,544,000 |
20 Dec 2006 | HKD | 3.67 | 3.7 | 3.58 | 3.65 | 3.65 | -0.04 (-1.08%) | 17,794,000 |
19 Dec 2006 | HKD | 3.72 | 3.72 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 12,616,200 |
18 Dec 2006 | HKD | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | +0.05 (+1.38%) | 21,961,625 |
15 Dec 2006 | HKD | 3.65 | 3.72 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 40,813,625 |
14 Dec 2006 | HKD | 3.6 | 3.65 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 35,858,500 |
13 Dec 2006 | HKD | 3.71 | 3.72 | 3.54 | 3.58 | 3.58 | -0.14 (-3.76%) | 34,310,000 |
12 Dec 2006 | HKD | 3.7 | 3.74 | 3.64 | 3.72 | 3.72 | +0.14 (+3.91%) | 69,429,025 |
11 Dec 2006 | HKD | 3.55 | 3.64 | 3.55 | 3.58 | 3.58 | +0.05 (+1.42%) | 40,996,000 |
8 Dec 2006 | HKD | 3.55 | 3.6 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 12,974,000 |
7 Dec 2006 | HKD | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 22,592,000 |
6 Dec 2006 | HKD | 3.54 | 3.61 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 21,919,750 |
5 Dec 2006 | HKD | 3.6 | 3.62 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 14,698,125 |
4 Dec 2006 | HKD | 3.51 | 3.62 | 3.49 | 3.56 | 3.56 | +0.06 (+1.71%) | 13,450,000 |
1 Dec 2006 | HKD | 3.5 | 3.57 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 9,806,000 |
30 Nov 2006 | HKD | 3.44 | 3.51 | 3.41 | 3.47 | 3.47 | +0.05 (+1.46%) | 13,354,800 |
29 Nov 2006 | HKD | 3.45 | 3.52 | 3.36 | 3.42 | 3.42 | -0.07 (-2.01%) | 24,486,000 |
28 Nov 2006 | HKD | 3.54 | 3.54 | 3.39 | 3.49 | 3.49 | -0.07 (-1.97%) | 17,651,000 |
27 Nov 2006 | HKD | 3.6 | 3.62 | 3.51 | 3.56 | 3.56 | -0.06 (-1.66%) | 21,820,000 |
24 Nov 2006 | HKD | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 22,820,000 |
23 Nov 2006 | HKD | 3.78 | 3.8 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 16,546,000 |
22 Nov 2006 | HKD | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | +0.11 (+3.04%) | 24,944,500 |
21 Nov 2006 | HKD | 3.72 | 3.74 | 3.58 | 3.62 | 3.62 | -0.13 (-3.47%) | 30,472,000 |
20 Nov 2006 | HKD | 3.89 | 3.89 | 3.68 | 3.75 | 3.75 | -0.14 (-3.60%) | 23,315,200 |
17 Nov 2006 | HKD | 3.81 | 3.91 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 16,489,000 |
16 Nov 2006 | HKD | 3.82 | 3.9 | 3.76 | 3.8 | 3.8 | +0.09 (+2.43%) | 20,688,000 |
15 Nov 2006 | HKD | 3.68 | 3.74 | 3.62 | 3.71 | 3.71 | +0.04 (+1.09%) | 17,824,000 |
14 Nov 2006 | HKD | 3.5 | 3.67 | 3.47 | 3.67 | 3.67 | +0.14 (+3.97%) | 30,947,885 |
13 Nov 2006 | HKD | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -0.09 (-2.49%) | 25,194,590 |
10 Nov 2006 | HKD | 3.79 | 3.79 | 3.59 | 3.62 | 3.62 | -0.12 (-3.21%) | 28,519,180 |