Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | HKD | 1.24 | 1.27 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,362,000 |
5 Jun 2007 | HKD | 1.25 | 1.26 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,086,000 |
4 Jun 2007 | HKD | 1.3 | 1.35 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 5,713,000 |
1 Jun 2007 | HKD | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 5,778,000 |
31 May 2007 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,424,000 |
30 May 2007 | HKD | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 6,280,000 |
29 May 2007 | HKD | 1.16 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 10,140,000 |
28 May 2007 | HKD | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 10,738,000 |
25 May 2007 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,082,000 |
24 May 2007 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,147,000 |
22 May 2007 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,263,000 |
21 May 2007 | HKD | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,718,000 |
18 May 2007 | HKD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 1,823,000 |
17 May 2007 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 706,000 |
16 May 2007 | HKD | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 3,097,000 |
15 May 2007 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,235,000 |
14 May 2007 | HKD | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 3,348,000 |
11 May 2007 | HKD | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,258,000 |
10 May 2007 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,058,000 |
9 May 2007 | HKD | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | +0.08 (+7.08%) | 1,510,000 |
8 May 2007 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 578,000 |
7 May 2007 | HKD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 845,000 |
4 May 2007 | HKD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,112,000 |
3 May 2007 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 880,000 |
2 May 2007 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 804,000 |
1 May 2007 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,006,000 |
27 Apr 2007 | HKD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,162,000 |
26 Apr 2007 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 811,000 |