Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2007 | HKD | 3.6621 | 3.7295 | 3.5946 | 3.6717 | 3.6717 | -0.087 (-2.31%) | 25,791,000 |
3 Oct 2007 | HKD | 3.7777 | 3.9416 | 3.691 | 3.7585 | 3.7585 | -0.01 (-0.25%) | 54,063,500 |
2 Oct 2007 | HKD | 3.5946 | 3.7777 | 3.5079 | 3.7681 | 3.7681 | +0.26 (+7.42%) | 41,352,000 |
1 Oct 2007 | HKD | 3.5079 | 3.5079 | 3.5079 | 3.5079 | 3.5079 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 3.4983 | 3.5561 | 3.4115 | 3.5079 | 3.5079 | -0.048 (-1.36%) | 58,022,180 |
27 Sep 2007 | HKD | 3.7006 | 3.7103 | 3.5079 | 3.5561 | 3.5561 | -0.144 (-3.90%) | 53,580,500 |
26 Sep 2007 | HKD | 3.7006 | 3.7006 | 3.7006 | 3.7006 | 3.7006 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 3.7777 | 3.8356 | 3.6332 | 3.7006 | 3.7006 | -0.077 (-2.04%) | 25,980,000 |
24 Sep 2007 | HKD | 3.8066 | 3.9319 | 3.7392 | 3.7777 | 3.7777 | +0.029 (+0.77%) | 39,658,000 |
21 Sep 2007 | HKD | 3.6524 | 3.7585 | 3.6043 | 3.7488 | 3.7488 | +0.106 (+2.91%) | 32,361,000 |
20 Sep 2007 | HKD | 3.5657 | 3.7006 | 3.479 | 3.6428 | 3.6428 | +0.106 (+3.00%) | 42,083,000 |
19 Sep 2007 | HKD | 3.6428 | 3.6621 | 3.4983 | 3.5368 | 3.5368 | +0.01 (+0.27%) | 45,726,000 |
18 Sep 2007 | HKD | 3.5657 | 3.5657 | 3.4501 | 3.5272 | 3.5272 | -0.029 (-0.81%) | 38,168,000 |
17 Sep 2007 | HKD | 3.6235 | 3.6524 | 3.5368 | 3.5561 | 3.5561 | -0.096 (-2.64%) | 34,165,000 |
14 Sep 2007 | HKD | 3.7199 | 3.7488 | 3.6428 | 3.6524 | 3.6524 | -0.039 (-1.05%) | 48,526,000 |
13 Sep 2007 | HKD | 3.7392 | 3.7777 | 3.5175 | 3.691 | 3.691 | -0.019 (-0.52%) | 58,100,000 |
12 Sep 2007 | HKD | 3.6043 | 3.7874 | 3.585 | 3.7103 | 3.7103 | +0.173 (+4.91%) | 56,062,000 |
11 Sep 2007 | HKD | 3.6717 | 3.7103 | 3.4501 | 3.5368 | 3.5368 | -0.106 (-2.91%) | 63,211,000 |
10 Sep 2007 | HKD | 3.3248 | 3.8163 | 3.3055 | 3.6428 | 3.6428 | +0.222 (+6.48%) | 119,586,000 |
7 Sep 2007 | HKD | 3.5657 | 3.5754 | 3.373 | 3.4212 | 3.4212 | -0.125 (-3.53%) | 61,230,000 |
6 Sep 2007 | HKD | 3.4019 | 3.7103 | 3.4019 | 3.5464 | 3.5464 | +0.116 (+3.37%) | 132,707,000 |
5 Sep 2007 | HKD | 3.161 | 3.4404 | 3.0935 | 3.4308 | 3.4308 | +0.395 (+13.02%) | 205,107,016 |
4 Sep 2007 | HKD | 2.9393 | 3.132 | 2.9104 | 3.0357 | 3.0357 | +0.135 (+4.65%) | 92,547,000 |
3 Sep 2007 | HKD | 2.8044 | 2.9971 | 2.7177 | 2.9008 | 2.9008 | +0.106 (+3.79%) | 78,635,000 |
31 Aug 2007 | HKD | 2.7755 | 2.8429 | 2.7369 | 2.7948 | 2.7948 | +0.029 (+1.05%) | 29,042,000 |
30 Aug 2007 | HKD | 2.9682 | 2.9875 | 2.7369 | 2.7658 | 2.7658 | -0.087 (-3.04%) | 54,301,566 |
29 Aug 2007 | HKD | 2.7466 | 2.8911 | 2.7177 | 2.8526 | 2.8526 | -0.067 (-2.31%) | 109,008,000 |
28 Aug 2007 | HKD | 2.8911 | 3.1031 | 2.814 | 2.92 | 2.92 | -0.01 (-0.33%) | 109,724,000 |
27 Aug 2007 | HKD | 2.8526 | 3.0068 | 2.8429 | 2.9297 | 2.9297 | +0.173 (+6.29%) | 138,524,984 |
24 Aug 2007 | HKD | 2.5249 | 2.7658 | 2.5056 | 2.7562 | 2.7562 | +0.202 (+7.93%) | 134,595,016 |