Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | HKD | 9 | 9 | 8.9 | 8.9 | 2.9667 | -0.05 (-0.56%) | 342,000 |
5 Jul 2006 | HKD | 9.1001 | 9.1001 | 8.9 | 8.9501 | 2.9834 | -0.05 (-0.55%) | 267,000 |
4 Jul 2006 | HKD | 8.9 | 9.05 | 8.9 | 9 | 3 | +0.15 (+1.69%) | 1,149,001 |
3 Jul 2006 | HKD | 8.9 | 9.05 | 8.85 | 8.85 | 2.95 | -0.05 (-0.56%) | 2,016,002 |
30 Jun 2006 | HKD | 8.7 | 8.9501 | 8.7 | 8.9 | 2.9667 | +0.25 (+2.89%) | 747,001 |
29 Jun 2006 | HKD | 8.75 | 8.75 | 8.6 | 8.6501 | 2.8834 | +0.05 (+0.58%) | 210,000 |
28 Jun 2006 | HKD | 8.6 | 8.7 | 8.5001 | 8.6 | 2.8667 | -0.1 (-1.15%) | 237,000 |
27 Jun 2006 | HKD | 8.6501 | 8.75 | 8.6501 | 8.7 | 2.9 | -0.1 (-1.14%) | 399,000 |
26 Jun 2006 | HKD | 8.4 | 8.8001 | 8.4 | 8.8001 | 2.9334 | +0.3 (+3.53%) | 759,001 |
23 Jun 2006 | HKD | 8.4 | 8.5001 | 8.3501 | 8.5001 | 2.8334 | 0.0 (0.0%) | 639,001 |
22 Jun 2006 | HKD | 8.5001 | 8.55 | 8.45 | 8.5001 | 2.8334 | 0.0 (0.0%) | 243,000 |
21 Jun 2006 | HKD | 8.45 | 8.6 | 8.4 | 8.5001 | 2.8334 | +0.05 (+0.59%) | 1,002,001 |
20 Jun 2006 | HKD | 8.7 | 8.7 | 8.25 | 8.45 | 2.8167 | -0.35 (-3.98%) | 5,712,005 |
19 Jun 2006 | HKD | 8.55 | 8.9501 | 8.45 | 8.8001 | 2.9334 | +0.15 (+1.73%) | 2,652,003 |
16 Jun 2006 | HKD | 8.6501 | 8.6501 | 8.5001 | 8.6501 | 2.8834 | +0.1 (+1.17%) | 3,411,003 |
15 Jun 2006 | HKD | 8.45 | 9 | 8.45 | 8.55 | 2.85 | -0.1 (-1.16%) | 1,356,001 |
14 Jun 2006 | HKD | 8.45 | 8.75 | 8.3501 | 8.6501 | 2.8834 | +0.1 (+1.17%) | 3,855,004 |
13 Jun 2006 | HKD | 8.8001 | 8.8001 | 8.45 | 8.55 | 2.85 | -0.3 (-3.39%) | 813,001 |
12 Jun 2006 | HKD | 8.85 | 9.05 | 8.75 | 8.85 | 2.95 | -0.05 (-0.56%) | 1,146,001 |
9 Jun 2006 | HKD | 9 | 9.05 | 8.5001 | 8.9 | 2.9667 | -0.1 (-1.11%) | 4,950,005 |
8 Jun 2006 | HKD | 9 | 9.1001 | 8.85 | 9 | 3 | -0.15 (-1.64%) | 678,001 |
7 Jun 2006 | HKD | 9.35 | 9.35 | 9.15 | 9.15 | 3.05 | -0.3 (-3.17%) | 231,000 |
6 Jun 2006 | HKD | 9.45 | 9.5 | 9.3 | 9.45 | 3.15 | 0.0 (0.0%) | 1,260,001 |
5 Jun 2006 | HKD | 9.6 | 9.6 | 9.4001 | 9.45 | 3.15 | -0.05 (-0.53%) | 180,000 |
2 Jun 2006 | HKD | 9.65 | 9.7001 | 9.5 | 9.5 | 3.1667 | -0.15 (-1.55%) | 1,743,002 |
1 Jun 2006 | HKD | 9.7001 | 9.7001 | 9.4001 | 9.65 | 3.2167 | +0.15 (+1.58%) | 951,001 |
31 May 2006 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 3.1667 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 9.45 | 9.5 | 9.3 | 9.5 | 3.1667 | +0.05 (+0.53%) | 2,019,002 |
29 May 2006 | HKD | 9.2501 | 9.6 | 9.2501 | 9.45 | 3.15 | +0.2 (+2.16%) | 6,243,006 |
26 May 2006 | HKD | 9.8501 | 9.8501 | 9.1001 | 9.2501 | 3.0834 | -0.15 (-1.60%) | 1,458,001 |