Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 1.52 | 1.54 | 1.42 | 1.54 | 1.54 | -0.03 (-1.91%) | 460,000 |
21 Nov 2007 | HKD | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 70,000 |
20 Nov 2007 | HKD | 1.54 | 1.6 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 360,000 |
19 Nov 2007 | HKD | 1.6 | 1.63 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 140,000 |
16 Nov 2007 | HKD | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | +0.07 (+4.43%) | 440,000 |
15 Nov 2007 | HKD | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 160,000 |
14 Nov 2007 | HKD | 1.66 | 1.66 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 170,000 |
13 Nov 2007 | HKD | 1.65 | 1.65 | 1.51 | 1.59 | 1.59 | -0.06 (-3.64%) | 850,000 |
12 Nov 2007 | HKD | 1.5 | 1.65 | 1.4 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,390,000 |
9 Nov 2007 | HKD | 1.7 | 1.7 | 1.56 | 1.68 | 1.68 | +0.03 (+1.82%) | 370,000 |
8 Nov 2007 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 140,000 |
7 Nov 2007 | HKD | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 420,000 |
6 Nov 2007 | HKD | 1.6 | 1.75 | 1.55 | 1.73 | 1.73 | +0.07 (+4.22%) | 850,000 |
5 Nov 2007 | HKD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 830,000 |
2 Nov 2007 | HKD | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -0.02 (-1.14%) | 450,000 |
1 Nov 2007 | HKD | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 870,000 |
31 Oct 2007 | HKD | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 940,000 |
30 Oct 2007 | HKD | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 860,000 |
29 Oct 2007 | HKD | 1.8 | 1.9 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 690,000 |
26 Oct 2007 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 260,000 |
25 Oct 2007 | HKD | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,200,000 |
24 Oct 2007 | HKD | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 620,000 |
23 Oct 2007 | HKD | 1.98 | 1.98 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 430,000 |
22 Oct 2007 | HKD | 1.9 | 1.93 | 1.88 | 1.88 | 1.88 | -0.12 (-6%) | 330,000 |
19 Oct 2007 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 2.2 | 2.2 | 2 | 2 | 2 | -0.15 (-6.98%) | 470,000 |
17 Oct 2007 | HKD | 2.13 | 2.15 | 2.02 | 2.15 | 2.15 | 0.0 (0.0%) | 420,000 |
16 Oct 2007 | HKD | 2.3 | 2.3 | 2.12 | 2.15 | 2.15 | -0.12 (-5.29%) | 1,720,000 |
15 Oct 2007 | HKD | 2.48 | 2.48 | 2.27 | 2.27 | 2.27 | -0.13 (-5.42%) | 800,000 |
12 Oct 2007 | HKD | 2.33 | 2.45 | 2.17 | 2.4 | 2.4 | +0.12 (+5.26%) | 4,160,000 |