Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 9 | 9 | 8.96 | 9 | 3 | 0.0 (0.0%) | 489,000 |
16 Aug 2006 | HKD | 8.9 | 9.05 | 8.9 | 9 | 3 | +0.07 (+0.78%) | 2,061,002 |
15 Aug 2006 | HKD | 9 | 9 | 8.8601 | 8.93 | 2.9767 | -0.07 (-0.78%) | 2,586,002 |
14 Aug 2006 | HKD | 9 | 9.03 | 8.9501 | 9 | 3 | +0.05 (+0.56%) | 1,515,001 |
11 Aug 2006 | HKD | 8.91 | 8.99 | 8.91 | 8.9501 | 2.9834 | +0.05 (+0.56%) | 3,198,003 |
10 Aug 2006 | HKD | 8.94 | 8.97 | 8.8901 | 8.9 | 2.9667 | -0.09 (-1.00%) | 4,779,005 |
9 Aug 2006 | HKD | 8.7 | 8.99 | 8.7 | 8.99 | 2.9967 | +0.19 (+2.16%) | 222,000 |
8 Aug 2006 | HKD | 8.85 | 8.9 | 8.78 | 8.8001 | 2.9334 | 0.0 (0.0%) | 327,000 |
7 Aug 2006 | HKD | 8.81 | 8.81 | 8.8001 | 8.8001 | 2.9334 | 0.0 (0.0%) | 48,000 |
4 Aug 2006 | HKD | 9 | 9.06 | 8.72 | 8.8001 | 2.9334 | -0.1 (-1.12%) | 414,000 |
3 Aug 2006 | HKD | 8.8001 | 8.9 | 8.8001 | 8.9 | 2.9667 | +0.17 (+1.95%) | 438,000 |
2 Aug 2006 | HKD | 8.8001 | 8.84 | 8.73 | 8.73 | 2.91 | -0.03 (-0.34%) | 3,172,557 |
1 Aug 2006 | HKD | 8.87 | 8.87 | 8.67 | 8.76 | 2.92 | -0.03 (-0.34%) | 627,001 |
31 Jul 2006 | HKD | 8.69 | 8.88 | 8.69 | 8.79 | 2.93 | -0.09 (-1.01%) | 2,535,002 |
28 Jul 2006 | HKD | 8.79 | 8.88 | 8.7 | 8.88 | 2.96 | +0.09 (+1.02%) | 261,000 |
27 Jul 2006 | HKD | 8.84 | 9 | 8.75 | 8.79 | 2.93 | -0.01 (-0.11%) | 162,000 |
26 Jul 2006 | HKD | 8.7 | 8.82 | 8.7 | 8.8001 | 2.9334 | +0.08 (+0.92%) | 153,000 |
25 Jul 2006 | HKD | 8.7 | 8.7701 | 8.7 | 8.72 | 2.9067 | -0.07 (-0.80%) | 360,000 |
24 Jul 2006 | HKD | 8.7 | 8.79 | 8.45 | 8.79 | 2.93 | -0.01 (-0.11%) | 180,000 |
21 Jul 2006 | HKD | 8.5001 | 8.8001 | 8.45 | 8.8001 | 2.9334 | +0.25 (+2.93%) | 945,001 |
20 Jul 2006 | HKD | 8.5001 | 8.55 | 8.5001 | 8.55 | 2.85 | +0.2 (+2.39%) | 1,332,001 |
19 Jul 2006 | HKD | 8.3 | 8.3501 | 8.3 | 8.3501 | 2.7834 | 0.0 (0.0%) | 192,000 |
18 Jul 2006 | HKD | 8.3 | 8.45 | 8.2001 | 8.3501 | 2.7834 | 0.0 (0.0%) | 6,162,006 |
17 Jul 2006 | HKD | 8.4 | 8.5001 | 8.1 | 8.3501 | 2.7834 | -0.15 (-1.76%) | 2,769,003 |
14 Jul 2006 | HKD | 8.3501 | 8.5001 | 8.2001 | 8.5001 | 2.8334 | -0.1 (-1.16%) | 3,831,004 |
13 Jul 2006 | HKD | 8.7 | 8.7 | 8.5001 | 8.6 | 2.8667 | -0.1 (-1.15%) | 849,001 |
12 Jul 2006 | HKD | 8.85 | 8.9 | 8.7 | 8.7 | 2.9 | -0.15 (-1.69%) | 450,000 |
11 Jul 2006 | HKD | 8.8001 | 9 | 8.8001 | 8.85 | 2.95 | +0.05 (+0.57%) | 4,356,004 |
10 Jul 2006 | HKD | 8.7 | 8.9 | 8.7 | 8.8001 | 2.9334 | +0.1 (+1.15%) | 189,000 |
7 Jul 2006 | HKD | 8.9 | 8.9 | 8.6501 | 8.7 | 2.9 | -0.2 (-2.25%) | 1,572,002 |