Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2006 | HKD | 1.92 | 1.98 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 5,172,000 |
21 Aug 2006 | HKD | 1.91 | 1.96 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 430,000 |
18 Aug 2006 | HKD | 1.94 | 1.98 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 352,000 |
17 Aug 2006 | HKD | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 286,000 |
16 Aug 2006 | HKD | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 764,000 |
15 Aug 2006 | HKD | 1.93 | 1.99 | 1.91 | 1.95 | 1.95 | -0.02 (-1.02%) | 562,000 |
14 Aug 2006 | HKD | 1.95 | 2.01 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 580,000 |
11 Aug 2006 | HKD | 1.93 | 2.02 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 558,000 |
10 Aug 2006 | HKD | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 1,374,000 |
9 Aug 2006 | HKD | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 306,000 |
8 Aug 2006 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 790,000 |
7 Aug 2006 | HKD | 2 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 930,000 |
4 Aug 2006 | HKD | 2 | 2.05 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,622,000 |
3 Aug 2006 | HKD | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.09 (+4.74%) | 738,000 |
2 Aug 2006 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 580,000 |
1 Aug 2006 | HKD | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,276,000 |
31 Jul 2006 | HKD | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,046,000 |
28 Jul 2006 | HKD | 2.03 | 2.04 | 1.94 | 1.94 | 1.94 | -0.08 (-3.96%) | 2,210,000 |
27 Jul 2006 | HKD | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,184,000 |
26 Jul 2006 | HKD | 2.04 | 2.08 | 2.01 | 2.02 | 2.02 | +0.02 (+1%) | 796,000 |
25 Jul 2006 | HKD | 2.06 | 2.1 | 2 | 2 | 2 | -0.04 (-1.96%) | 748,000 |
24 Jul 2006 | HKD | 1.99 | 2.04 | 1.97 | 2.04 | 2.04 | +0.04 (+2%) | 682,000 |
21 Jul 2006 | HKD | 2.1 | 2.1 | 1.98 | 2 | 2 | -0.1 (-4.76%) | 3,258,000 |
20 Jul 2006 | HKD | 2.1 | 2.25 | 2.1 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,964,000 |
19 Jul 2006 | HKD | 2.1 | 2.15 | 2.025 | 2.05 | 2.05 | 0.0 (0.0%) | 1,084,000 |
18 Jul 2006 | HKD | 2.075 | 2.125 | 2.025 | 2.05 | 2.05 | -0.025 (-1.20%) | 1,324,000 |
17 Jul 2006 | HKD | 2.1 | 2.15 | 2.05 | 2.075 | 2.075 | -0.025 (-1.19%) | 952,000 |
14 Jul 2006 | HKD | 2.15 | 2.15 | 2.025 | 2.1 | 2.1 | -0.075 (-3.45%) | 1,430,000 |
13 Jul 2006 | HKD | 2.225 | 2.225 | 2.15 | 2.175 | 2.175 | -0.05 (-2.25%) | 776,000 |
12 Jul 2006 | HKD | 2.2 | 2.275 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 1,188,000 |