Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2007 | HKD | 6.88 | 6.9 | 6.79 | 6.84 | 6.448 | -0.04 (-0.58%) | 15,485,000 |
23 Apr 2007 | HKD | 7.05 | 7.07 | 6.86 | 6.88 | 6.4857 | -0.12 (-1.71%) | 20,536,000 |
20 Apr 2007 | HKD | 6.95 | 7.19 | 6.93 | 7 | 6.5988 | +0.15 (+2.19%) | 48,088,885 |
19 Apr 2007 | HKD | 6.95 | 6.99 | 6.67 | 6.85 | 6.4574 | -0.14 (-2.00%) | 38,609,354 |
18 Apr 2007 | HKD | 6.97 | 7 | 6.88 | 6.99 | 6.5894 | -0.03 (-0.43%) | 18,370,000 |
17 Apr 2007 | HKD | 7.02 | 7.07 | 6.82 | 7.02 | 6.6177 | +0.02 (+0.29%) | 40,810,324 |
16 Apr 2007 | HKD | 7.07 | 7.17 | 7 | 7 | 6.5988 | +0.01 (+0.14%) | 40,023,685 |
13 Apr 2007 | HKD | 7.05 | 7.09 | 6.96 | 6.99 | 6.5894 | -0.1 (-1.41%) | 46,776,000 |
12 Apr 2007 | HKD | 7.2 | 7.22 | 7.02 | 7.09 | 6.6837 | -0.14 (-1.94%) | 50,119,600 |
11 Apr 2007 | HKD | 6.79 | 7.33 | 6.78 | 7.23 | 6.8157 | +0.45 (+6.64%) | 99,858,780 |
10 Apr 2007 | HKD | 6.98 | 7 | 6.66 | 6.78 | 6.3914 | -0.16 (-2.31%) | 60,533,500 |
9 Apr 2007 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.5423 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.5423 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.5423 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 7.15 | 7.15 | 6.88 | 6.94 | 6.5423 | -0.11 (-1.56%) | 39,693,300 |
3 Apr 2007 | HKD | 6.98 | 7.2 | 6.93 | 7.05 | 6.646 | +0.05 (+0.71%) | 44,965,080 |
2 Apr 2007 | HKD | 6.98 | 7.18 | 6.85 | 7 | 6.5988 | +0.11 (+1.60%) | 64,668,000 |
30 Mar 2007 | HKD | 7.12 | 7.26 | 6.83 | 6.89 | 6.4951 | -0.2 (-2.82%) | 130,416,857 |
29 Mar 2007 | HKD | 6.31 | 7.15 | 6.28 | 7.09 | 6.6837 | +0.79 (+12.54%) | 191,638,591 |
28 Mar 2007 | HKD | 6.09 | 6.34 | 6.06 | 6.3 | 5.939 | +0.2 (+3.28%) | 188,493,700 |
27 Mar 2007 | HKD | 5.9 | 6.11 | 5.77 | 6.1 | 5.7504 | +0.24 (+4.10%) | 154,694,714 |
26 Mar 2007 | HKD | 5.62 | 5.88 | 5.61 | 5.86 | 5.5242 | +0.3 (+5.40%) | 137,713,500 |
23 Mar 2007 | HKD | 5.22 | 5.65 | 5.19 | 5.56 | 5.2414 | +0.3 (+5.70%) | 165,895,117 |
22 Mar 2007 | HKD | 5.48 | 5.57 | 5.25 | 5.26 | 4.9586 | -0.27 (-4.88%) | 183,500,760 |
21 Mar 2007 | HKD | 5.8 | 5.95 | 5.5 | 5.53 | 5.2131 | 0.0 (0.0%) | 588,402,000 |