Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | HKD | 0.86 | 0.9 | 0.84 | 0.89 | 8.4475 | +0.02 (+2.30%) | 1,582,000 |
17 Oct 2007 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 8.2576 | -0.04 (-4.40%) | 852,000 |
16 Oct 2007 | HKD | 0.93 | 0.93 | 0.89 | 0.91 | 8.6373 | -0.03 (-3.19%) | 1,430,000 |
15 Oct 2007 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 8.922 | +0.02 (+2.17%) | 2,088,000 |
12 Oct 2007 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 8.7322 | -0.03 (-3.16%) | 2,864,000 |
11 Oct 2007 | HKD | 0.96 | 0.98 | 0.93 | 0.95 | 9.0169 | -0.01 (-1.04%) | 2,134,000 |
10 Oct 2007 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 9.1119 | +0.01 (+1.05%) | 1,404,000 |
9 Oct 2007 | HKD | 0.95 | 0.98 | 0.95 | 0.95 | 9.0169 | -0.01 (-1.04%) | 628,000 |
8 Oct 2007 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 9.1119 | -0.02 (-2.04%) | 650,000 |
5 Oct 2007 | HKD | 0.99 | 0.99 | 0.95 | 0.98 | 9.3017 | +0.02 (+2.08%) | 760,000 |
4 Oct 2007 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 9.1119 | 0.0 (0.0%) | 732,000 |
3 Oct 2007 | HKD | 0.96 | 1.01 | 0.95 | 0.96 | 9.1119 | -0.04 (-4%) | 1,352,000 |
2 Oct 2007 | HKD | 0.99 | 1.02 | 0.95 | 1 | 9.4915 | +0.01 (+1.01%) | 1,906,000 |
1 Oct 2007 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 9.3966 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.02 | 1.02 | 0.97 | 0.99 | 9.3966 | -0.01 (-1%) | 1,264,000 |
27 Sep 2007 | HKD | 0.95 | 1.01 | 0.95 | 1 | 9.4915 | +0.04 (+4.17%) | 986,000 |
26 Sep 2007 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 9.1119 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 9.1119 | +0.01 (+1.05%) | 853,000 |
24 Sep 2007 | HKD | 0.99 | 0.99 | 0.95 | 0.95 | 9.0169 | -0.05 (-5%) | 2,939,000 |
21 Sep 2007 | HKD | 1.03 | 1.03 | 0.98 | 1 | 9.4915 | -0.04 (-3.85%) | 3,708,000 |
20 Sep 2007 | HKD | 1.07 | 1.11 | 1 | 1.04 | 9.8712 | 0.0 (0.0%) | 4,354,000 |
19 Sep 2007 | HKD | 1.03 | 1.05 | 1 | 1.04 | 9.8712 | -0.01 (-0.95%) | 1,796,000 |
18 Sep 2007 | HKD | 1.05 | 1.05 | 1.02 | 1.05 | 9.9661 | +0.02 (+1.94%) | 922,000 |
17 Sep 2007 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 9.7763 | 0.0 (0.0%) | 590,000 |
14 Sep 2007 | HKD | 1.05 | 1.07 | 1.01 | 1.03 | 9.7763 | -0.02 (-1.90%) | 1,907,000 |
13 Sep 2007 | HKD | 1 | 1.1 | 0.99 | 1.05 | 9.9661 | +0.06 (+6.06%) | 2,708,000 |
12 Sep 2007 | HKD | 1 | 1.03 | 0.99 | 0.99 | 9.3966 | 0.0 (0.0%) | 666,000 |
11 Sep 2007 | HKD | 1 | 1 | 0.98 | 0.99 | 9.3966 | -0.03 (-2.94%) | 252,000 |
10 Sep 2007 | HKD | 1.03 | 1.03 | 0.97 | 1.02 | 9.6814 | +0.02 (+2%) | 1,564,000 |
7 Sep 2007 | HKD | 1.02 | 1.02 | 1 | 1 | 9.4915 | -0.01 (-0.99%) | 1,299,000 |