Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 5.4891 | 5.5935 | 5.4036 | 5.4606 | 5.4606 | -0.038 (-0.69%) | 10,712,009 |
18 Jul 2007 | HKD | 5.641 | 5.698 | 5.4891 | 5.4986 | 5.4986 | -0.123 (-2.19%) | 6,254,615 |
17 Jul 2007 | HKD | 5.565 | 5.698 | 5.3656 | 5.622 | 5.622 | -0.209 (-3.58%) | 5,986,310 |
16 Jul 2007 | HKD | 5.9829 | 6.0019 | 5.793 | 5.831 | 5.831 | -0.152 (-2.54%) | 9,390,100 |
13 Jul 2007 | HKD | 6.0209 | 6.0589 | 5.8025 | 5.9829 | 5.9829 | +0.19 (+3.28%) | 9,006,519 |
12 Jul 2007 | HKD | 5.7455 | 5.8974 | 5.7455 | 5.793 | 5.793 | +0.095 (+1.67%) | 6,553,707 |
11 Jul 2007 | HKD | 5.7455 | 5.9164 | 5.679 | 5.698 | 5.698 | -0.285 (-4.76%) | 9,392,768 |
10 Jul 2007 | HKD | 6.0779 | 6.1064 | 5.9829 | 5.9829 | 5.9829 | -0.076 (-1.25%) | 3,926,464 |
9 Jul 2007 | HKD | 5.8784 | 6.0779 | 5.8405 | 6.0589 | 6.0589 | +0.237 (+4.08%) | 11,965,975 |
6 Jul 2007 | HKD | 5.7455 | 5.8784 | 5.679 | 5.8215 | 5.8215 | +0.133 (+2.34%) | 10,809,780 |
5 Jul 2007 | HKD | 5.603 | 5.698 | 5.5176 | 5.6885 | 5.6885 | +0.218 (+3.99%) | 3,250,298 |
4 Jul 2007 | HKD | 5.8405 | 5.8405 | 5.3466 | 5.4701 | 5.4701 | -0.142 (-2.54%) | 13,584,659 |
3 Jul 2007 | HKD | 5.9069 | 5.9639 | 5.603 | 5.6125 | 5.6125 | -0.123 (-2.15%) | 24,930,555 |
2 Jul 2007 | HKD | 5.736 | 5.736 | 5.736 | 5.736 | 5.736 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 5.5081 | 5.8879 | 5.4416 | 5.736 | 5.736 | +0.484 (+9.22%) | 73,511,257 |
28 Jun 2007 | HKD | 5.0427 | 5.2991 | 5.0332 | 5.2517 | 5.2517 | +0.275 (+5.53%) | 66,766,931 |
27 Jun 2007 | HKD | 5.9829 | 5.9829 | 4.7009 | 4.9763 | 4.9763 | -0.912 (-15.48%) | 79,406,022 |
26 Jun 2007 | HKD | 6.5717 | 6.5717 | 5.8879 | 5.8879 | 5.8879 | -0.674 (-10.28%) | 39,015,389 |
25 Jun 2007 | HKD | 6.5432 | 6.6097 | 6.5432 | 6.5622 | 6.5622 | -0.086 (-1.29%) | 26,118,066 |
22 Jun 2007 | HKD | 6.4862 | 6.7616 | 6.4862 | 6.6477 | 6.6477 | +0.19 (+2.94%) | 14,284,367 |
21 Jun 2007 | HKD | 6.5527 | 6.5527 | 6.3058 | 6.4577 | 6.4577 | -0.703 (-9.81%) | 170,937,628 |
20 Jun 2007 | HKD | 7.3124 | 7.3219 | 7.0275 | 7.1605 | 7.1605 | -0.086 (-1.18%) | 7,019,234 |
19 Jun 2007 | HKD | 7.246 | 7.246 | 7.246 | 7.246 | 7.246 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 7.265 | 7.265 | 7.2175 | 7.246 | 7.246 | +0.029 (+0.39%) | 4,435,709 |
15 Jun 2007 | HKD | 7.265 | 7.265 | 7.1415 | 7.2175 | 7.2175 | -0.009 (-0.13%) | 2,290,277 |
14 Jun 2007 | HKD | 7.2839 | 7.3124 | 7.2175 | 7.227 | 7.227 | -0.057 (-0.78%) | 7,316,882 |
13 Jun 2007 | HKD | 7.3409 | 7.3694 | 7.2175 | 7.2839 | 7.2839 | -0.048 (-0.65%) | 3,653,288 |
12 Jun 2007 | HKD | 7.4074 | 7.5024 | 7.2934 | 7.3314 | 7.3314 | -0.029 (-0.39%) | 8,256,264 |
11 Jun 2007 | HKD | 7.1035 | 7.3694 | 7.1035 | 7.3599 | 7.3599 | +0.294 (+4.17%) | 8,608,071 |
8 Jun 2007 | HKD | 7.0085 | 7.1035 | 6.9516 | 7.0655 | 7.0655 | -0.029 (-0.40%) | 3,203,334 |