Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | HKD | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 450,000 |
19 Mar 2007 | HKD | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 296,000 |
16 Mar 2007 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 582,000 |
15 Mar 2007 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 266,000 |
14 Mar 2007 | HKD | 1.8 | 1.83 | 1.75 | 1.82 | 1.82 | -0.03 (-1.62%) | 542,000 |
13 Mar 2007 | HKD | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 278,000 |
12 Mar 2007 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 168,000 |
9 Mar 2007 | HKD | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 182,000 |
8 Mar 2007 | HKD | 1.88 | 1.9 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 390,000 |
7 Mar 2007 | HKD | 1.82 | 1.88 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 224,000 |
6 Mar 2007 | HKD | 1.8 | 1.84 | 1.72 | 1.84 | 1.84 | +0.05 (+2.79%) | 724,000 |
5 Mar 2007 | HKD | 1.81 | 1.81 | 1.7 | 1.79 | 1.79 | -0.11 (-5.79%) | 1,004,000 |
2 Mar 2007 | HKD | 1.88 | 1.9 | 1.84 | 1.9 | 1.9 | -0.01 (-0.52%) | 848,000 |
1 Mar 2007 | HKD | 1.9 | 1.93 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 612,000 |
28 Feb 2007 | HKD | 1.84 | 1.98 | 1.73 | 1.95 | 1.95 | +0.05 (+2.63%) | 976,000 |
27 Feb 2007 | HKD | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,136,000 |
26 Feb 2007 | HKD | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 630,000 |
23 Feb 2007 | HKD | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 678,000 |
22 Feb 2007 | HKD | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 214,000 |
21 Feb 2007 | HKD | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 602,000 |
20 Feb 2007 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 966,000 |
15 Feb 2007 | HKD | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 918,000 |
14 Feb 2007 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 480,000 |
13 Feb 2007 | HKD | 2.02 | 2.03 | 1.94 | 2 | 2 | -0.03 (-1.48%) | 1,402,000 |
12 Feb 2007 | HKD | 1.98 | 2.04 | 1.96 | 2.03 | 2.03 | +0.06 (+3.05%) | 794,000 |
9 Feb 2007 | HKD | 1.94 | 2.05 | 1.94 | 1.97 | 1.97 | +0.04 (+2.07%) | 3,134,000 |
8 Feb 2007 | HKD | 1.89 | 1.94 | 1.86 | 1.93 | 1.93 | +0.07 (+3.76%) | 1,574,000 |
7 Feb 2007 | HKD | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 614,000 |