Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.2425 | 0.2675 | 0.2375 | 0.26 | 5.2 | +0.033 (+14.29%) | 640,000 |
29 Aug 2007 | HKD | 0.225 | 0.2275 | 0.22 | 0.2275 | 4.55 | 0.0 (0.0%) | 169,600 |
28 Aug 2007 | HKD | 0.2475 | 0.2525 | 0.2225 | 0.2275 | 4.55 | -0.022 (-9%) | 577,600 |
27 Aug 2007 | HKD | 0.2525 | 0.2625 | 0.2225 | 0.25 | 5 | +0.01 (+4.17%) | 855,200 |
24 Aug 2007 | HKD | 0.24 | 0.27 | 0.225 | 0.24 | 4.8 | +0.068 (+39.13%) | 3,032,800 |
23 Aug 2007 | HKD | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 3.45 | 0.0 (0.0%) | 0 |
22 Aug 2007 | HKD | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 3.45 | 0.0 (0.0%) | 0 |
21 Aug 2007 | HKD | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 3.45 | 0.0 (0.0%) | 0 |
20 Aug 2007 | HKD | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 3.45 | 0.0 (0.0%) | 0 |
17 Aug 2007 | HKD | 0.175 | 0.175 | 0.16 | 0.1725 | 3.45 | -0.018 (-9.21%) | 236,800 |
16 Aug 2007 | HKD | 0.1875 | 0.19 | 0.1775 | 0.19 | 3.8 | -0.003 (-1.30%) | 92,800 |
15 Aug 2007 | HKD | 0.19 | 0.195 | 0.1875 | 0.1925 | 3.85 | -0.01 (-4.94%) | 49,600 |
14 Aug 2007 | HKD | 0.1975 | 0.2075 | 0.1975 | 0.2025 | 4.05 | -0.007 (-3.57%) | 69,600 |
13 Aug 2007 | HKD | 0.225 | 0.225 | 0.2 | 0.21 | 4.2 | +0.015 (+7.69%) | 68,000 |
10 Aug 2007 | HKD | 0.19 | 0.2 | 0.185 | 0.195 | 3.9 | -0.005 (-2.50%) | 97,600 |
9 Aug 2007 | HKD | 0.2125 | 0.2175 | 0.195 | 0.2 | 4 | -0.013 (-5.88%) | 339,200 |
8 Aug 2007 | HKD | 0.175 | 0.2125 | 0.175 | 0.2125 | 4.25 | +0.035 (+19.72%) | 455,200 |
7 Aug 2007 | HKD | 0.225 | 0.2275 | 0.17 | 0.1775 | 3.55 | -0.048 (-21.11%) | 608,800 |
6 Aug 2007 | HKD | 0.2275 | 0.23 | 0.2125 | 0.225 | 4.5 | -0.007 (-3.23%) | 476,000 |
3 Aug 2007 | HKD | 0.2475 | 0.2475 | 0.215 | 0.2325 | 4.65 | -0.015 (-6.06%) | 516,000 |
2 Aug 2007 | HKD | 0.275 | 0.29 | 0.225 | 0.2475 | 4.95 | -0.035 (-12.39%) | 963,200 |
1 Aug 2007 | HKD | 0.3 | 0.3 | 0.24 | 0.2825 | 5.65 | -0.02 (-6.61%) | 1,288,000 |
31 Jul 2007 | HKD | 0.3075 | 0.33 | 0.28 | 0.3025 | 6.05 | +0.043 (+16.35%) | 2,121,600 |
30 Jul 2007 | HKD | 0.2125 | 0.2875 | 0.2125 | 0.26 | 5.2 | +0.052 (+25.30%) | 1,500,000 |
27 Jul 2007 | HKD | 0.1975 | 0.2125 | 0.1875 | 0.2075 | 4.15 | +0.007 (+3.75%) | 482,400 |
26 Jul 2007 | HKD | 0.1975 | 0.2125 | 0.195 | 0.2 | 4 | +0.015 (+8.11%) | 710,400 |
25 Jul 2007 | HKD | 0.19 | 0.19 | 0.18 | 0.185 | 3.7 | -0.005 (-2.63%) | 146,400 |
24 Jul 2007 | HKD | 0.17 | 0.2 | 0.17 | 0.19 | 3.8 | +0.02 (+11.76%) | 563,200 |
23 Jul 2007 | HKD | 0.1675 | 0.17 | 0.1675 | 0.17 | 3.4 | -0.005 (-2.86%) | 85,600 |
20 Jul 2007 | HKD | 0.17 | 0.175 | 0.16 | 0.175 | 3.5 | +0.003 (+1.45%) | 286,400 |