Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 96,000 |
5 Sep 2007 | HKD | 1.47 | 1.47 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 362,000 |
4 Sep 2007 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 16,000 |
3 Sep 2007 | HKD | 1.49 | 1.49 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 446,000 |
31 Aug 2007 | HKD | 1.37 | 1.53 | 1.37 | 1.47 | 1.47 | +0.1 (+7.30%) | 852,000 |
30 Aug 2007 | HKD | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 236,000 |
29 Aug 2007 | HKD | 1.39 | 1.41 | 1.33 | 1.41 | 1.41 | -0.01 (-0.70%) | 358,000 |
28 Aug 2007 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 840,000 |
27 Aug 2007 | HKD | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 674,000 |
24 Aug 2007 | HKD | 1.4 | 1.4 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 896,000 |
23 Aug 2007 | HKD | 1.45 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,012,000 |
22 Aug 2007 | HKD | 1.33 | 1.4 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 747,000 |
21 Aug 2007 | HKD | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | +0.05 (+3.85%) | 696,000 |
20 Aug 2007 | HKD | 1.33 | 1.35 | 1.22 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,536,000 |
17 Aug 2007 | HKD | 1.28 | 1.32 | 1.13 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,584,000 |
16 Aug 2007 | HKD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.13 (-8.67%) | 328,000 |
15 Aug 2007 | HKD | 1.55 | 1.58 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 528,000 |
14 Aug 2007 | HKD | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 64,000 |
13 Aug 2007 | HKD | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 558,000 |
10 Aug 2007 | HKD | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 378,000 |
9 Aug 2007 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,306,000 |
8 Aug 2007 | HKD | 1.6 | 1.67 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 1,424,000 |
7 Aug 2007 | HKD | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 1,214,000 |
6 Aug 2007 | HKD | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 622,000 |
3 Aug 2007 | HKD | 1.63 | 1.67 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 288,000 |
2 Aug 2007 | HKD | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,380,000 |
1 Aug 2007 | HKD | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 398,000 |
31 Jul 2007 | HKD | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,098,000 |
30 Jul 2007 | HKD | 1.7 | 1.73 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 708,000 |
27 Jul 2007 | HKD | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | -0.01 (-0.57%) | 694,000 |