Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 1.13 | 1.17 | 1.1 | 1.14 | 1.0364 | +0.01 (+0.88%) | 2,893,000 |
27 Jul 2007 | HKD | 1.01 | 1.15 | 0.96 | 1.13 | 1.0273 | +0.11 (+10.78%) | 2,953,500 |
26 Jul 2007 | HKD | 0.91 | 1.03 | 0.91 | 1.02 | 0.9273 | +0.11 (+12.09%) | 19,862,148 |
25 Jul 2007 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 0.8273 | -0.01 (-1.09%) | 1,564,750 |
24 Jul 2007 | HKD | 0.9 | 0.95 | 0.9 | 0.92 | 0.8364 | +0.04 (+4.55%) | 3,130,050 |
23 Jul 2007 | HKD | 0.92 | 0.92 | 0.88 | 0.88 | 0.8 | -0.04 (-4.35%) | 1,474,000 |
20 Jul 2007 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.8364 | 0.0 (0.0%) | 943,250 |
19 Jul 2007 | HKD | 0.89 | 0.95 | 0.89 | 0.92 | 0.8364 | +0.04 (+4.55%) | 1,881,000 |
18 Jul 2007 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.8 | -0.02 (-2.22%) | 167,750 |
17 Jul 2007 | HKD | 0.89 | 0.91 | 0.87 | 0.9 | 0.8182 | +0.04 (+4.65%) | 2,953,500 |
16 Jul 2007 | HKD | 0.86 | 0.9 | 0.84 | 0.86 | 0.7818 | +0.02 (+2.38%) | 748,000 |
13 Jul 2007 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.7636 | +0.03 (+3.70%) | 239,250 |
12 Jul 2007 | HKD | 0.82 | 0.85 | 0.81 | 0.81 | 0.7364 | -0.03 (-3.57%) | 849,750 |
11 Jul 2007 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.7636 | +0.02 (+2.44%) | 118,250 |
10 Jul 2007 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.7455 | -0.02 (-2.38%) | 250,250 |
9 Jul 2007 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.7636 | -0.04 (-4.55%) | 478,500 |
6 Jul 2007 | HKD | 0.88 | 0.88 | 0.83 | 0.88 | 0.8 | +0.03 (+3.53%) | 1,020,250 |
5 Jul 2007 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.7727 | -0.05 (-5.56%) | 57,750 |
4 Jul 2007 | HKD | 0.9 | 0.9 | 0.8 | 0.9 | 0.8182 | +0.02 (+2.27%) | 555,500 |
3 Jul 2007 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.8 | -0.04 (-4.35%) | 101,750 |
2 Jul 2007 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.8364 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.88 | 0.92 | 0.85 | 0.92 | 0.8364 | +0.03 (+3.37%) | 783,750 |
28 Jun 2007 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.8091 | +0.01 (+1.14%) | 266,750 |
27 Jun 2007 | HKD | 0.92 | 0.92 | 0.86 | 0.88 | 0.8 | -0.02 (-2.22%) | 1,182,500 |
26 Jun 2007 | HKD | 0.92 | 0.93 | 0.9 | 0.9 | 0.8182 | 0.0 (0.0%) | 453,750 |
25 Jun 2007 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 0.8182 | 0.0 (0.0%) | 467,500 |
22 Jun 2007 | HKD | 0.92 | 0.93 | 0.9 | 0.9 | 0.8182 | -0.02 (-2.17%) | 781,000 |
21 Jun 2007 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.8364 | -0.02 (-2.13%) | 203,500 |
20 Jun 2007 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.8545 | -0.01 (-1.05%) | 726,000 |
19 Jun 2007 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 0 |