Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2007 | HKD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 6,460,000 |
5 Jul 2007 | HKD | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | +0.1 (+8%) | 23,260,000 |
4 Jul 2007 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 13,761,000 |
3 Jul 2007 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 6,394,000 |
2 Jul 2007 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 5,912,500 |
28 Jun 2007 | HKD | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,102,500 |
27 Jun 2007 | HKD | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 1,770,000 |
26 Jun 2007 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,697,000 |
25 Jun 2007 | HKD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 6,307,500 |
22 Jun 2007 | HKD | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 5,627,500 |
21 Jun 2007 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 4,357,500 |
20 Jun 2007 | HKD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,835,000 |
19 Jun 2007 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.3 | 1.32 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 9,384,000 |
15 Jun 2007 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,608,500 |
14 Jun 2007 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,145,000 |
13 Jun 2007 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,822,500 |
12 Jun 2007 | HKD | 1.32 | 1.34 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,402,500 |
11 Jun 2007 | HKD | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,760,000 |
8 Jun 2007 | HKD | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,097,500 |
7 Jun 2007 | HKD | 1.3 | 1.37 | 1.27 | 1.36 | 1.36 | +0.05 (+3.82%) | 4,940,000 |
6 Jun 2007 | HKD | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,110,000 |
5 Jun 2007 | HKD | 1.33 | 1.33 | 1.23 | 1.3 | 1.3 | -0.02 (-1.52%) | 5,597,500 |
4 Jun 2007 | HKD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 4,621,500 |
1 Jun 2007 | HKD | 1.3 | 1.38 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 7,626,000 |
31 May 2007 | HKD | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 5,414,000 |
30 May 2007 | HKD | 1.27 | 1.3 | 1.22 | 1.27 | 1.27 | -0.02 (-1.55%) | 6,750,000 |
29 May 2007 | HKD | 1.34 | 1.36 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 20,792,500 |
28 May 2007 | HKD | 1.45 | 1.45 | 1.32 | 1.35 | 1.35 | -0.08 (-5.59%) | 19,945,000 |