Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2006 | HKD | 8.1 | 8.36 | 8.1 | 8.3 | 8.3 | +0.25 (+3.11%) | 23,711,500 |
4 Oct 2006 | HKD | 8.02 | 8.25 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 13,627,500 |
3 Oct 2006 | HKD | 8.2 | 8.33 | 7.92 | 8 | 8 | -0.34 (-4.08%) | 25,848,000 |
2 Oct 2006 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 8.51 | 8.52 | 8.27 | 8.34 | 8.34 | -0.14 (-1.65%) | 10,846,500 |
28 Sep 2006 | HKD | 8.4 | 8.58 | 8.38 | 8.48 | 8.48 | +0.13 (+1.56%) | 21,698,000 |
27 Sep 2006 | HKD | 7.99 | 8.42 | 7.99 | 8.35 | 8.35 | +0.49 (+6.23%) | 28,259,000 |
26 Sep 2006 | HKD | 7.8 | 7.94 | 7.66 | 7.86 | 7.86 | +0.02 (+0.26%) | 36,162,500 |
25 Sep 2006 | HKD | 8.2 | 8.24 | 7.74 | 7.84 | 7.84 | -0.36 (-4.39%) | 24,412,500 |
22 Sep 2006 | HKD | 8.29 | 8.38 | 8.12 | 8.2 | 8.2 | -0.09 (-1.09%) | 14,202,000 |
21 Sep 2006 | HKD | 8.46 | 8.47 | 8.17 | 8.29 | 8.29 | -0.13 (-1.54%) | 24,573,000 |
20 Sep 2006 | HKD | 8.49 | 8.49 | 8.32 | 8.42 | 8.42 | -0.06 (-0.71%) | 6,547,500 |
19 Sep 2006 | HKD | 8.6 | 8.61 | 8.44 | 8.48 | 8.48 | -0.08 (-0.93%) | 10,161,500 |
18 Sep 2006 | HKD | 8.31 | 8.58 | 8.31 | 8.56 | 8.56 | +0.25 (+3.01%) | 12,249,500 |
15 Sep 2006 | HKD | 8.3 | 8.45 | 8.2 | 8.31 | 8.31 | -0.08 (-0.95%) | 5,049,500 |
14 Sep 2006 | HKD | 8.4 | 8.4 | 8.05 | 8.39 | 8.39 | +0.04 (+0.48%) | 15,523,500 |
13 Sep 2006 | HKD | 8.65 | 8.65 | 8.32 | 8.35 | 8.35 | -0.16 (-1.88%) | 12,153,000 |
12 Sep 2006 | HKD | 8.66 | 8.66 | 8.35 | 8.51 | 8.51 | -0.13 (-1.50%) | 11,872,500 |
11 Sep 2006 | HKD | 8.52 | 8.91 | 8.52 | 8.64 | 8.64 | +0.11 (+1.29%) | 22,599,000 |
8 Sep 2006 | HKD | 8.48 | 8.7 | 8.45 | 8.53 | 8.53 | -0.02 (-0.23%) | 13,140,500 |
7 Sep 2006 | HKD | 8.15 | 8.75 | 8.09 | 8.55 | 8.55 | +0.43 (+5.30%) | 29,517,000 |
6 Sep 2006 | HKD | 8.45 | 8.47 | 8.05 | 8.12 | 8.12 | -0.31 (-3.68%) | 26,102,500 |
5 Sep 2006 | HKD | 8.42 | 8.52 | 8.3 | 8.43 | 8.43 | +0.01 (+0.12%) | 18,681,500 |
4 Sep 2006 | HKD | 7.79 | 8.5 | 7.79 | 8.42 | 8.42 | +0.75 (+9.78%) | 51,693,000 |
1 Sep 2006 | HKD | 7.63 | 7.87 | 7.63 | 7.67 | 7.67 | +0.25 (+3.37%) | 50,460,000 |
31 Aug 2006 | HKD | 7.15 | 7.5 | 7.15 | 7.42 | 7.42 | +0.27 (+3.78%) | 28,545,500 |
30 Aug 2006 | HKD | 7.18 | 7.23 | 7.06 | 7.15 | 7.15 | -0.01 (-0.14%) | 12,087,500 |
29 Aug 2006 | HKD | 7.09 | 7.18 | 7 | 7.16 | 7.16 | +0.1 (+1.42%) | 9,847,000 |
28 Aug 2006 | HKD | 6.95 | 7.09 | 6.92 | 7.06 | 7.06 | +0.13 (+1.88%) | 8,221,000 |
25 Aug 2006 | HKD | 6.86 | 7 | 6.86 | 6.93 | 6.93 | +0.15 (+2.21%) | 20,397,500 |