Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | HKD | 0.9 | 1.15 | 0.8399 | 1.0799 | 0.6582 | +0.09 (+9.08%) | 65,736,899 |
28 Aug 2007 | HKD | 1.0599 | 1.1001 | 0.97 | 0.99 | 0.6034 | -0.08 (-7.47%) | 17,350,632 |
27 Aug 2007 | HKD | 1.1201 | 1.13 | 1.0699 | 1.0699 | 0.6521 | 0.0 (0.0%) | 15,892,714 |
24 Aug 2007 | HKD | 1.1001 | 1.1201 | 0.95 | 1.0699 | 0.6521 | -0.01 (-0.93%) | 19,436,934 |
23 Aug 2007 | HKD | 1.25 | 1.28 | 0.99 | 1.0799 | 0.6582 | -0.02 (-1.84%) | 45,876,992 |
22 Aug 2007 | HKD | 0.9 | 1.1101 | 0.8299 | 1.1001 | 0.6705 | +0.25 (+29.41%) | 52,898,822 |
21 Aug 2007 | HKD | 0.8701 | 0.95 | 0.8299 | 0.8501 | 0.5181 | +0.05 (+6.26%) | 25,155,725 |
20 Aug 2007 | HKD | 0.7 | 0.8 | 0.7 | 0.8 | 0.4876 | +0.12 (+17.65%) | 9,253,495 |
17 Aug 2007 | HKD | 0.69 | 0.71 | 0.64 | 0.68 | 0.4145 | -0.04 (-5.56%) | 10,995,581 |
16 Aug 2007 | HKD | 0.78 | 0.78 | 0.69 | 0.72 | 0.4388 | -0.06 (-7.69%) | 9,163,848 |
15 Aug 2007 | HKD | 0.81 | 0.8199 | 0.78 | 0.78 | 0.4754 | -0.04 (-4.87%) | 3,670,553 |
14 Aug 2007 | HKD | 0.8 | 0.8199 | 0.79 | 0.8199 | 0.4997 | +0.01 (+1.22%) | 1,517,311 |
13 Aug 2007 | HKD | 0.8299 | 0.8501 | 0.79 | 0.81 | 0.4937 | -0.02 (-2.40%) | 4,065,631 |
10 Aug 2007 | HKD | 0.8 | 0.8299 | 0.77 | 0.8299 | 0.5058 | -0.03 (-3.51%) | 5,178,020 |
9 Aug 2007 | HKD | 0.8299 | 0.91 | 0.8299 | 0.8601 | 0.5242 | +0.06 (+7.51%) | 14,064,000 |
8 Aug 2007 | HKD | 0.74 | 0.8199 | 0.74 | 0.8 | 0.4876 | +0.03 (+3.90%) | 14,361,293 |
7 Aug 2007 | HKD | 0.88 | 0.91 | 0.73 | 0.77 | 0.4693 | -0.09 (-10.48%) | 19,261,593 |
6 Aug 2007 | HKD | 1 | 1.01 | 0.8299 | 0.8601 | 0.5242 | -0.15 (-14.84%) | 19,764,416 |
3 Aug 2007 | HKD | 1.03 | 1.05 | 1 | 1.01 | 0.6156 | -0.02 (-1.94%) | 5,699,759 |
2 Aug 2007 | HKD | 1.05 | 1.0799 | 1.01 | 1.03 | 0.6278 | -0.01 (-0.96%) | 8,177,202 |
1 Aug 2007 | HKD | 1.1101 | 1.1201 | 1.02 | 1.04 | 0.6339 | -0.07 (-6.31%) | 11,787,759 |
31 Jul 2007 | HKD | 1.14 | 1.14 | 1.0901 | 1.1101 | 0.6766 | -0.01 (-0.89%) | 7,937,661 |
30 Jul 2007 | HKD | 1.0901 | 1.1201 | 1.0901 | 1.1201 | 0.6827 | +0.02 (+1.82%) | 6,989,342 |
27 Jul 2007 | HKD | 1.1001 | 1.14 | 1.0799 | 1.1001 | 0.6705 | -0.04 (-3.50%) | 12,741,604 |
26 Jul 2007 | HKD | 1.17 | 1.18 | 1.1001 | 1.14 | 0.6948 | -0.01 (-0.87%) | 11,123,883 |
25 Jul 2007 | HKD | 1.15 | 1.16 | 1.1201 | 1.15 | 0.7009 | 0.0 (0.0%) | 8,216,579 |
24 Jul 2007 | HKD | 1.18 | 1.19 | 1.14 | 1.15 | 0.7009 | -0.02 (-1.71%) | 14,953,091 |
23 Jul 2007 | HKD | 1.18 | 1.2 | 1.15 | 1.17 | 0.7131 | +0.03 (+2.63%) | 17,555,390 |
20 Jul 2007 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 0.6948 | -0.02 (-1.72%) | 8,285,816 |
19 Jul 2007 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 0.707 | 0.0 (0.0%) | 5,019,217 |