Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2007 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 5.8635 | 0.0 (0.0%) | 0 |
8 Jun 2007 | HKD | 6.23 | 6.27 | 6.19 | 6.22 | 5.8635 | -0.05 (-0.80%) | 15,440,000 |
7 Jun 2007 | HKD | 6.22 | 6.33 | 6.2 | 6.27 | 5.9107 | +0.02 (+0.32%) | 14,928,000 |
6 Jun 2007 | HKD | 6.22 | 6.34 | 6.22 | 6.25 | 5.8918 | +0.03 (+0.48%) | 22,304,695 |
5 Jun 2007 | HKD | 6.2 | 6.28 | 6.15 | 6.22 | 5.8635 | +0.01 (+0.16%) | 13,568,000 |
4 Jun 2007 | HKD | 6.35 | 6.35 | 6.2 | 6.21 | 5.8541 | -0.14 (-2.20%) | 12,900,000 |
1 Jun 2007 | HKD | 6.35 | 6.39 | 6.3 | 6.35 | 5.9861 | -0.02 (-0.31%) | 8,894,716 |
31 May 2007 | HKD | 6.28 | 6.37 | 6.21 | 6.37 | 6.0049 | +0.09 (+1.43%) | 19,970,500 |
30 May 2007 | HKD | 6.25 | 6.28 | 6.14 | 6.28 | 5.9201 | -0.07 (-1.10%) | 19,904,925 |
29 May 2007 | HKD | 6.4 | 6.4 | 6.25 | 6.35 | 5.9861 | -0.08 (-1.24%) | 20,753,000 |
28 May 2007 | HKD | 6.54 | 6.6 | 6.4 | 6.43 | 6.0615 | -0.08 (-1.23%) | 18,579,000 |
25 May 2007 | HKD | 6.5 | 6.6 | 6.47 | 6.51 | 6.1369 | -0.15 (-2.25%) | 34,020,500 |
24 May 2007 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.2783 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 6.47 | 6.71 | 6.47 | 6.66 | 6.2783 | +0.3 (+4.72%) | 81,968,000 |
22 May 2007 | HKD | 6.22 | 6.42 | 6.14 | 6.36 | 5.9955 | +0.17 (+2.75%) | 31,673,000 |
21 May 2007 | HKD | 6.2 | 6.27 | 6.18 | 6.19 | 5.8353 | -0.09 (-1.43%) | 11,800,000 |
18 May 2007 | HKD | 6.23 | 6.29 | 6.12 | 6.28 | 5.9201 | +0.03 (+0.48%) | 9,178,250 |
17 May 2007 | HKD | 6.39 | 6.45 | 6.22 | 6.25 | 5.8918 | -0.07 (-1.11%) | 25,699,044 |
16 May 2007 | HKD | 6.03 | 6.35 | 5.94 | 6.32 | 5.9578 | +0.31 (+5.16%) | 41,283,000 |
15 May 2007 | HKD | 6.15 | 6.17 | 6.01 | 6.01 | 5.6656 | -0.14 (-2.28%) | 20,552,000 |
14 May 2007 | HKD | 6.2 | 6.25 | 6.1 | 6.15 | 5.7975 | +0.06 (+0.99%) | 15,892,189 |
11 May 2007 | HKD | 6.09 | 6.15 | 6.06 | 6.09 | 5.741 | -0.11 (-1.77%) | 23,086,000 |
10 May 2007 | HKD | 6.29 | 6.29 | 6.17 | 6.2 | 5.8447 | -0.06 (-0.96%) | 12,357,000 |
9 May 2007 | HKD | 6.13 | 6.28 | 6.13 | 6.26 | 5.9012 | +0.06 (+0.97%) | 13,402,000 |
8 May 2007 | HKD | 6.27 | 6.29 | 6.17 | 6.2 | 5.8447 | -0.09 (-1.43%) | 19,796,000 |
7 May 2007 | HKD | 6.35 | 6.38 | 6.26 | 6.29 | 5.9295 | -0.05 (-0.79%) | 15,170,000 |
4 May 2007 | HKD | 6.36 | 6.38 | 6.23 | 6.34 | 5.9767 | 0.0 (0.0%) | 12,015,000 |
3 May 2007 | HKD | 6.28 | 6.44 | 6.28 | 6.34 | 5.9767 | +0.06 (+0.96%) | 18,495,010 |
2 May 2007 | HKD | 6.39 | 6.45 | 6.26 | 6.28 | 5.9201 | -0.11 (-1.72%) | 20,254,552 |
1 May 2007 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.0238 | 0.0 (0.0%) | 0 |