Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | HKD | 5.92 | 6 | 5.91 | 5.97 | 5.97 | +0.1 (+1.70%) | 24,885,000 |
14 Jun 2007 | HKD | 5.83 | 5.92 | 5.78 | 5.87 | 5.87 | +0.06 (+1.03%) | 21,607,359 |
13 Jun 2007 | HKD | 5.85 | 5.85 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 19,177,551 |
12 Jun 2007 | HKD | 5.79 | 5.87 | 5.76 | 5.85 | 5.85 | +0.06 (+1.04%) | 9,232,000 |
11 Jun 2007 | HKD | 5.78 | 5.83 | 5.76 | 5.79 | 5.79 | +0.06 (+1.05%) | 13,681,000 |
8 Jun 2007 | HKD | 5.7 | 5.76 | 5.65 | 5.73 | 5.73 | -0.1 (-1.72%) | 34,349,941 |
7 Jun 2007 | HKD | 5.8 | 5.88 | 5.74 | 5.83 | 5.83 | -0.03 (-0.51%) | 32,949,000 |
6 Jun 2007 | HKD | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -0.05 (-0.85%) | 19,024,510 |
5 Jun 2007 | HKD | 6.05 | 6.06 | 5.83 | 5.91 | 5.91 | -0.09 (-1.50%) | 32,256,330 |
4 Jun 2007 | HKD | 6.08 | 6.14 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 14,148,010 |
1 Jun 2007 | HKD | 6 | 6.09 | 5.95 | 6.05 | 6.05 | +0.06 (+1.00%) | 22,449,260 |
31 May 2007 | HKD | 5.95 | 6.01 | 5.85 | 5.99 | 5.99 | +0.02 (+0.34%) | 19,073,000 |
30 May 2007 | HKD | 5.95 | 5.97 | 5.75 | 5.97 | 5.97 | 0.0 (0.0%) | 42,961,008 |
29 May 2007 | HKD | 6.05 | 6.1 | 5.85 | 5.97 | 5.97 | -0.07 (-1.16%) | 22,934,801 |
28 May 2007 | HKD | 6.16 | 6.16 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 14,615,010 |
25 May 2007 | HKD | 6.02 | 6.13 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 33,993,008 |
24 May 2007 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 6.18 | 6.22 | 6.12 | 6.12 | 6.12 | -0.08 (-1.29%) | 24,733,391 |
22 May 2007 | HKD | 6.25 | 6.29 | 6.09 | 6.2 | 6.2 | 0.0 (0.0%) | 26,401,000 |
21 May 2007 | HKD | 6.05 | 6.28 | 6.05 | 6.2 | 6.2 | +0.1 (+1.64%) | 51,487,391 |
18 May 2007 | HKD | 6.1 | 6.13 | 6.04 | 6.1 | 6.1 | -0.1 (-1.61%) | 31,930,500 |
17 May 2007 | HKD | 6.25 | 6.28 | 6.12 | 6.2 | 6.2 | -0.03 (-0.48%) | 31,387,410 |
16 May 2007 | HKD | 6.15 | 6.3 | 6.07 | 6.23 | 6.23 | +0.1 (+1.63%) | 37,690,129 |
15 May 2007 | HKD | 6.08 | 6.45 | 6.02 | 6.13 | 6.13 | +0.11 (+1.83%) | 104,329,102 |
14 May 2007 | HKD | 6.08 | 6.18 | 5.93 | 6.02 | 6.02 | +0.25 (+4.33%) | 123,123,000 |
11 May 2007 | HKD | 5.78 | 5.8 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 31,620,240 |
10 May 2007 | HKD | 5.72 | 5.93 | 5.68 | 5.84 | 5.84 | +0.19 (+3.36%) | 97,559,008 |
9 May 2007 | HKD | 5.67 | 5.71 | 5.6 | 5.65 | 5.65 | -0.06 (-1.05%) | 52,482,500 |
8 May 2007 | HKD | 5.63 | 5.79 | 5.62 | 5.71 | 5.71 | +0.1 (+1.78%) | 93,105,508 |
7 May 2007 | HKD | 5.59 | 5.67 | 5.57 | 5.61 | 5.61 | +0.11 (+2%) | 92,196,000 |