Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2006 | HKD | 8.8001 | 8.9501 | 8.8001 | 8.9 | 2.9667 | 0.0 (0.0%) | 303,000 |
12 Apr 2006 | HKD | 8.85 | 9 | 8.6501 | 8.9 | 2.9667 | +0.05 (+0.56%) | 324,000 |
11 Apr 2006 | HKD | 8.8001 | 9 | 8.8001 | 8.85 | 2.95 | +0.05 (+0.57%) | 984,001 |
10 Apr 2006 | HKD | 8.75 | 8.8001 | 8.6 | 8.8001 | 2.9334 | 0.0 (0.0%) | 768,001 |
7 Apr 2006 | HKD | 8.6 | 9 | 8.55 | 8.8001 | 2.9334 | +0.25 (+2.93%) | 2,805,003 |
6 Apr 2006 | HKD | 8.3501 | 8.8001 | 8.2001 | 8.55 | 2.85 | +0.25 (+3.01%) | 2,979,003 |
5 Apr 2006 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 2.7667 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 8.3 | 8.3501 | 8.25 | 8.3 | 2.7667 | -0.05 (-0.60%) | 357,000 |
3 Apr 2006 | HKD | 8.3 | 8.4 | 8.25 | 8.3501 | 2.7834 | +0.1 (+1.21%) | 1,416,001 |
31 Mar 2006 | HKD | 8.3501 | 8.3501 | 8 | 8.25 | 2.75 | -0.1 (-1.20%) | 3,216,003 |
30 Mar 2006 | HKD | 8.4 | 8.5001 | 8.3501 | 8.3501 | 2.7834 | -0.05 (-0.59%) | 1,812,002 |
29 Mar 2006 | HKD | 8.3501 | 8.5001 | 8.3501 | 8.4 | 2.8 | +0.05 (+0.60%) | 411,000 |
28 Mar 2006 | HKD | 8.3 | 8.4 | 8.3 | 8.3501 | 2.7834 | -0.05 (-0.59%) | 342,000 |
27 Mar 2006 | HKD | 8.3501 | 8.4 | 8.2001 | 8.4 | 2.8 | +0.1 (+1.20%) | 993,001 |
24 Mar 2006 | HKD | 8.3501 | 8.4 | 8.3 | 8.3 | 2.7667 | -0.05 (-0.60%) | 2,901,003 |
23 Mar 2006 | HKD | 8.3501 | 8.4 | 8.1 | 8.3501 | 2.7834 | 0.0 (0.0%) | 2,289,002 |
22 Mar 2006 | HKD | 8.45 | 8.55 | 8.2001 | 8.3501 | 2.7834 | -0.25 (-2.91%) | 1,662,002 |
21 Mar 2006 | HKD | 8.2001 | 8.6501 | 8.1 | 8.6 | 2.8667 | +0.45 (+5.52%) | 3,934,504 |
20 Mar 2006 | HKD | 7.85 | 8.15 | 7.7501 | 8.15 | 2.7167 | +0.35 (+4.49%) | 2,301,002 |
17 Mar 2006 | HKD | 7.6001 | 7.8 | 7.6001 | 7.8 | 2.6 | +0.2 (+2.63%) | 687,229 |
16 Mar 2006 | HKD | 7.65 | 7.65 | 7.55 | 7.6001 | 2.5334 | +0.05 (+0.66%) | 1,629,002 |
15 Mar 2006 | HKD | 7.6001 | 7.6001 | 7.55 | 7.55 | 2.5167 | -0.05 (-0.66%) | 1,401,001 |
14 Mar 2006 | HKD | 7.6001 | 7.6001 | 7.55 | 7.6001 | 2.5334 | 0.0 (0.0%) | 720,001 |
13 Mar 2006 | HKD | 7.6001 | 7.6001 | 7.5 | 7.6001 | 2.5334 | 0.0 (0.0%) | 870,001 |
10 Mar 2006 | HKD | 7.65 | 7.7501 | 7.55 | 7.6001 | 2.5334 | -0.05 (-0.65%) | 2,393,669 |
9 Mar 2006 | HKD | 7.55 | 7.7 | 7.55 | 7.65 | 2.55 | +0.1 (+1.32%) | 1,197,001 |
8 Mar 2006 | HKD | 7.55 | 7.6001 | 7.4501 | 7.55 | 2.5167 | 0.0 (0.0%) | 4,464,004 |
7 Mar 2006 | HKD | 7.65 | 7.7 | 7.55 | 7.55 | 2.5167 | -0.1 (-1.31%) | 2,577,002 |
6 Mar 2006 | HKD | 7.7 | 7.7 | 7.5 | 7.65 | 2.55 | -0.1 (-1.29%) | 7,725,241 |
3 Mar 2006 | HKD | 7.65 | 7.85 | 7.65 | 7.7501 | 2.5834 | -0.1 (-1.27%) | 9,414,630 |