Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 0.625 | +0.02 (+1.63%) | 312,000 |
1 Jun 2007 | HKD | 1.25 | 1.29 | 1.23 | 1.23 | 0.615 | -0.02 (-1.60%) | 988,000 |
31 May 2007 | HKD | 1.2 | 1.28 | 1.2 | 1.25 | 0.625 | +0.05 (+4.17%) | 1,828,000 |
30 May 2007 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 0.6 | +0.01 (+0.84%) | 704,000 |
29 May 2007 | HKD | 1.2 | 1.21 | 1.16 | 1.19 | 0.595 | 0.0 (0.0%) | 560,000 |
28 May 2007 | HKD | 1.16 | 1.2 | 1.15 | 1.19 | 0.595 | +0.06 (+5.31%) | 1,380,000 |
25 May 2007 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 0.565 | -0.02 (-1.74%) | 936,000 |
24 May 2007 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.575 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 0.575 | -0.01 (-0.86%) | 408,000 |
22 May 2007 | HKD | 1.14 | 1.16 | 1.12 | 1.16 | 0.58 | +0.02 (+1.75%) | 628,000 |
21 May 2007 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 0.57 | 0.0 (0.0%) | 600,000 |
18 May 2007 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 0.57 | +0.04 (+3.64%) | 820,000 |
17 May 2007 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 0.55 | +0.01 (+0.92%) | 476,000 |
16 May 2007 | HKD | 1.11 | 1.11 | 1.09 | 1.09 | 0.545 | -0.01 (-0.91%) | 1,368,000 |
15 May 2007 | HKD | 1.15 | 1.16 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 1,496,000 |
14 May 2007 | HKD | 1.11 | 1.16 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 1,982,000 |
11 May 2007 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 0.55 | +0.01 (+0.92%) | 256,000 |
10 May 2007 | HKD | 1.11 | 1.11 | 1.09 | 1.09 | 0.545 | -0.01 (-0.91%) | 512,000 |
9 May 2007 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 0.55 | -0.04 (-3.51%) | 276,000 |
8 May 2007 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.57 | 0.0 (0.0%) | 80,000 |
7 May 2007 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.57 | -0.01 (-0.87%) | 84,000 |
4 May 2007 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 0.575 | -0.03 (-2.54%) | 84,000 |
3 May 2007 | HKD | 1.14 | 1.19 | 1.12 | 1.18 | 0.59 | +0.02 (+1.72%) | 888,000 |
2 May 2007 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 0.58 | +0.01 (+0.87%) | 36,000 |
1 May 2007 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.575 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.2 | 1.2 | 1.14 | 1.15 | 0.575 | -0.04 (-3.36%) | 52,000 |
27 Apr 2007 | HKD | 1.15 | 1.2 | 1.15 | 1.19 | 0.595 | -0.01 (-0.83%) | 284,000 |
26 Apr 2007 | HKD | 1.14 | 1.2 | 1.14 | 1.2 | 0.6 | +0.05 (+4.35%) | 534,000 |
25 Apr 2007 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 0.575 | 0.0 (0.0%) | 264,000 |
24 Apr 2007 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.575 | 0.0 (0.0%) | 16,000 |