Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,966,000 |
5 Sep 2007 | HKD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,160,000 |
4 Sep 2007 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,886,000 |
3 Sep 2007 | HKD | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,218,000 |
31 Aug 2007 | HKD | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,514,000 |
30 Aug 2007 | HKD | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 1,616,000 |
29 Aug 2007 | HKD | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 944,000 |
28 Aug 2007 | HKD | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,126,000 |
27 Aug 2007 | HKD | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,872,000 |
24 Aug 2007 | HKD | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 1,274,000 |
23 Aug 2007 | HKD | 1.9 | 1.96 | 1.88 | 1.93 | 1.93 | +0.06 (+3.21%) | 1,442,000 |
22 Aug 2007 | HKD | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 1,636,000 |
21 Aug 2007 | HKD | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 2,083,000 |
20 Aug 2007 | HKD | 1.8 | 1.9 | 1.8 | 1.87 | 1.87 | +0.14 (+8.09%) | 1,781,000 |
17 Aug 2007 | HKD | 1.76 | 1.82 | 1.56 | 1.73 | 1.73 | -0.05 (-2.81%) | 3,090,000 |
16 Aug 2007 | HKD | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -0.11 (-5.82%) | 2,100,000 |
15 Aug 2007 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,818,000 |
14 Aug 2007 | HKD | 1.89 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 202,000 |
13 Aug 2007 | HKD | 1.9 | 1.91 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,546,000 |
10 Aug 2007 | HKD | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 938,000 |
9 Aug 2007 | HKD | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | +0.07 (+3.70%) | 2,458,000 |
8 Aug 2007 | HKD | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,428,000 |
7 Aug 2007 | HKD | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,870,000 |
6 Aug 2007 | HKD | 1.92 | 1.94 | 1.87 | 1.92 | 1.92 | -0.03 (-1.54%) | 2,150,000 |
3 Aug 2007 | HKD | 1.95 | 1.96 | 1.88 | 1.95 | 1.95 | +0.03 (+1.56%) | 3,748,000 |
2 Aug 2007 | HKD | 1.92 | 1.98 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 3,596,000 |
1 Aug 2007 | HKD | 2 | 2 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,060,000 |
31 Jul 2007 | HKD | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | +0.08 (+4.21%) | 2,688,000 |
30 Jul 2007 | HKD | 1.89 | 1.97 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,628,000 |
27 Jul 2007 | HKD | 1.9 | 1.95 | 1.82 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,246,000 |