Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | HKD | 6.98 | 7.09 | 6.74 | 6.78 | 6.78 | -0.22 (-3.14%) | 14,893,500 |
23 Aug 2006 | HKD | 6.87 | 7.03 | 6.79 | 7 | 7 | +0.15 (+2.19%) | 9,173,500 |
22 Aug 2006 | HKD | 6.68 | 6.89 | 6.67 | 6.85 | 6.85 | +0.25 (+3.79%) | 15,824,500 |
21 Aug 2006 | HKD | 7 | 7 | 6.56 | 6.6 | 6.6 | -0.53 (-7.43%) | 29,809,500 |
18 Aug 2006 | HKD | 7.35 | 7.35 | 7.11 | 7.13 | 7.13 | -0.24 (-3.26%) | 13,001,500 |
17 Aug 2006 | HKD | 7.3 | 7.56 | 7.27 | 7.37 | 7.37 | -0.01 (-0.14%) | 29,274,000 |
16 Aug 2006 | HKD | 7.12 | 7.41 | 7.1 | 7.38 | 7.38 | +0.38 (+5.43%) | 39,059,492 |
15 Aug 2006 | HKD | 6.55 | 7.02 | 6.48 | 7 | 7 | +0.46 (+7.03%) | 27,434,500 |
14 Aug 2006 | HKD | 6.56 | 6.56 | 6.51 | 6.54 | 6.54 | +0.01 (+0.15%) | 2,130,333 |
11 Aug 2006 | HKD | 6.5 | 6.6 | 6.5 | 6.53 | 6.53 | +0.07 (+1.08%) | 5,498,000 |
10 Aug 2006 | HKD | 6.55 | 6.57 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 4,827,500 |
9 Aug 2006 | HKD | 6.46 | 6.58 | 6.45 | 6.54 | 6.54 | +0.09 (+1.40%) | 8,236,500 |
8 Aug 2006 | HKD | 6.46 | 6.47 | 6.42 | 6.45 | 6.45 | +0.01 (+0.16%) | 3,513,500 |
7 Aug 2006 | HKD | 6.39 | 6.47 | 6.39 | 6.44 | 6.44 | +0.06 (+0.94%) | 4,961,000 |
4 Aug 2006 | HKD | 6.59 | 6.61 | 6.36 | 6.38 | 6.38 | -0.19 (-2.89%) | 6,752,500 |
3 Aug 2006 | HKD | 6.45 | 6.63 | 6.44 | 6.57 | 6.57 | +0.14 (+2.18%) | 18,779,500 |
2 Aug 2006 | HKD | 6.41 | 6.48 | 6.41 | 6.43 | 6.43 | +0.02 (+0.31%) | 13,938,500 |
1 Aug 2006 | HKD | 6.45 | 6.47 | 6.37 | 6.41 | 6.41 | -0.03 (-0.47%) | 8,191,000 |
31 Jul 2006 | HKD | 6.44 | 6.49 | 6.42 | 6.44 | 6.44 | 0.0 (0.0%) | 14,013,000 |
28 Jul 2006 | HKD | 6.58 | 6.58 | 6.42 | 6.44 | 6.44 | -0.15 (-2.28%) | 11,737,000 |
27 Jul 2006 | HKD | 6.66 | 6.66 | 6.46 | 6.59 | 6.59 | -0.09 (-1.35%) | 9,750,500 |
26 Jul 2006 | HKD | 6.79 | 6.79 | 6.66 | 6.68 | 6.68 | -0.09 (-1.33%) | 5,514,000 |
25 Jul 2006 | HKD | 6.83 | 6.83 | 6.66 | 6.77 | 6.77 | +0.03 (+0.45%) | 10,554,500 |
24 Jul 2006 | HKD | 6.5 | 6.8 | 6.47 | 6.74 | 6.74 | +0.19 (+2.90%) | 17,769,500 |
21 Jul 2006 | HKD | 6.5 | 6.6 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 9,490,500 |
20 Jul 2006 | HKD | 6.45 | 6.6 | 6.4 | 6.55 | 6.55 | +0.2 (+3.15%) | 18,700,000 |
19 Jul 2006 | HKD | 6.5 | 6.5 | 6.35 | 6.35 | 6.35 | -0.15 (-2.31%) | 9,398,500 |
18 Jul 2006 | HKD | 6.4 | 6.55 | 6.4 | 6.5 | 6.5 | +0.05 (+0.78%) | 8,481,000 |
17 Jul 2006 | HKD | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 5,803,000 |
14 Jul 2006 | HKD | 6.55 | 6.55 | 6.35 | 6.5 | 6.5 | -0.2 (-2.99%) | 17,808,000 |