Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 1 | 1.02 | 0.99 | 1.01 | 9.5864 | +0.02 (+2.02%) | 234,000 |
5 Sep 2007 | HKD | 1 | 1.01 | 0.99 | 0.99 | 9.3966 | -0.02 (-1.98%) | 1,186,000 |
4 Sep 2007 | HKD | 1 | 1.01 | 0.99 | 1.01 | 9.5864 | 0.0 (0.0%) | 1,072,000 |
3 Sep 2007 | HKD | 1.01 | 1.03 | 0.97 | 1.01 | 9.5864 | 0.0 (0.0%) | 696,000 |
31 Aug 2007 | HKD | 1.01 | 1.03 | 1 | 1.01 | 9.5864 | 0.0 (0.0%) | 518,000 |
30 Aug 2007 | HKD | 1.05 | 1.05 | 1.01 | 1.01 | 9.5864 | -0.02 (-1.94%) | 568,000 |
29 Aug 2007 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 9.7763 | -0.09 (-8.04%) | 1,022,000 |
28 Aug 2007 | HKD | 1.12 | 1.12 | 1.01 | 1.12 | 10.6305 | +0.03 (+2.75%) | 972,000 |
27 Aug 2007 | HKD | 1.09 | 1.12 | 1.08 | 1.09 | 10.3458 | +0.01 (+0.93%) | 580,000 |
24 Aug 2007 | HKD | 1.03 | 1.1 | 0.99 | 1.08 | 10.2508 | +0.06 (+5.88%) | 822,000 |
23 Aug 2007 | HKD | 0.93 | 1.05 | 0.93 | 1.02 | 9.6814 | +0.1 (+10.87%) | 1,244,000 |
22 Aug 2007 | HKD | 0.96 | 0.96 | 0.86 | 0.92 | 8.7322 | -0.04 (-4.17%) | 1,042,000 |
21 Aug 2007 | HKD | 1.05 | 1.05 | 0.96 | 0.96 | 9.1119 | 0.0 (0.0%) | 1,892,000 |
20 Aug 2007 | HKD | 0.99 | 0.99 | 0.9 | 0.96 | 9.1119 | +0.1 (+11.63%) | 482,000 |
17 Aug 2007 | HKD | 0.97 | 0.97 | 0.74 | 0.86 | 8.1627 | -0.1 (-10.42%) | 3,242,000 |
16 Aug 2007 | HKD | 1.07 | 1.07 | 0.96 | 0.96 | 9.1119 | -0.14 (-12.73%) | 2,566,000 |
15 Aug 2007 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 10.4407 | -0.01 (-0.90%) | 694,000 |
14 Aug 2007 | HKD | 1.11 | 1.15 | 1.1 | 1.11 | 10.5356 | -0.03 (-2.63%) | 378,000 |
13 Aug 2007 | HKD | 1.1 | 1.14 | 1.09 | 1.14 | 10.8203 | +0.04 (+3.64%) | 436,000 |
10 Aug 2007 | HKD | 1.08 | 1.17 | 1.08 | 1.1 | 10.4407 | -0.1 (-8.33%) | 1,142,000 |
9 Aug 2007 | HKD | 1.12 | 1.2 | 1.1 | 1.2 | 11.3898 | +0.12 (+11.11%) | 2,840,000 |
8 Aug 2007 | HKD | 1.08 | 1.1 | 1.05 | 1.08 | 10.2508 | 0.0 (0.0%) | 540,000 |
7 Aug 2007 | HKD | 1.14 | 1.15 | 1.08 | 1.08 | 10.2508 | -0.05 (-4.42%) | 790,000 |
6 Aug 2007 | HKD | 1.13 | 1.15 | 1.08 | 1.13 | 10.7254 | -0.06 (-5.04%) | 1,024,000 |
3 Aug 2007 | HKD | 1.15 | 1.19 | 1.12 | 1.19 | 11.2949 | +0.04 (+3.48%) | 1,789,000 |
2 Aug 2007 | HKD | 1.2 | 1.23 | 1.15 | 1.15 | 10.9153 | -0.05 (-4.17%) | 1,801,000 |
1 Aug 2007 | HKD | 1.23 | 1.23 | 1.18 | 1.2 | 11.3898 | -0.02 (-1.64%) | 2,594,000 |
31 Jul 2007 | HKD | 1.23 | 1.23 | 1.2 | 1.22 | 11.5797 | +0.01 (+0.83%) | 764,000 |
30 Jul 2007 | HKD | 1.24 | 1.25 | 1.19 | 1.21 | 11.4847 | -0.03 (-2.42%) | 1,378,000 |
27 Jul 2007 | HKD | 1.2 | 1.26 | 1.19 | 1.24 | 11.7695 | -0.03 (-2.36%) | 1,716,000 |