Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 7.2188 | 7.305 | 7.1844 | 7.2188 | 3.6094 | +0.181 (+2.57%) | 10,536,000 |
29 Aug 2007 | HKD | 6.8915 | 7.0982 | 6.7278 | 7.0379 | 3.5189 | -0.164 (-2.27%) | 5,760,000 |
28 Aug 2007 | HKD | 7.3394 | 7.3394 | 7.0638 | 7.2016 | 3.6008 | +0.06 (+0.84%) | 9,244,000 |
27 Aug 2007 | HKD | 6.8743 | 7.2016 | 6.8484 | 7.1413 | 3.5707 | +0.448 (+6.69%) | 24,906,600 |
24 Aug 2007 | HKD | 6.7795 | 6.8054 | 6.5986 | 6.6934 | 3.3467 | -0.06 (-0.89%) | 7,188,000 |
23 Aug 2007 | HKD | 6.8657 | 6.8829 | 6.5125 | 6.7537 | 3.3769 | -0.034 (-0.51%) | 6,084,000 |
22 Aug 2007 | HKD | 6.8054 | 6.8743 | 6.6848 | 6.7881 | 3.3941 | +0.129 (+1.94%) | 16,020,000 |
21 Aug 2007 | HKD | 6.5039 | 6.7451 | 6.4608 | 6.6589 | 3.3295 | +0.198 (+3.07%) | 23,104,000 |
20 Aug 2007 | HKD | 6.5039 | 6.5469 | 6.2023 | 6.4608 | 3.2304 | +0.672 (+11.61%) | 19,586,000 |
17 Aug 2007 | HKD | 6.2023 | 6.2799 | 4.7896 | 5.7889 | 2.8944 | -0.241 (-4.00%) | 70,323,282 |
16 Aug 2007 | HKD | 6.6331 | 6.6331 | 5.5993 | 6.0301 | 3.0151 | -0.767 (-11.28%) | 36,268,000 |
15 Aug 2007 | HKD | 7.1499 | 7.1499 | 6.4608 | 6.7967 | 3.3984 | -0.25 (-3.55%) | 19,136,000 |
14 Aug 2007 | HKD | 7.0638 | 7.2964 | 6.9776 | 7.0466 | 3.5233 | -0.086 (-1.21%) | 18,336,000 |
13 Aug 2007 | HKD | 7.3136 | 7.7529 | 7.0638 | 7.1327 | 3.5663 | -0.19 (-2.59%) | 17,922,000 |
10 Aug 2007 | HKD | 6.4608 | 7.4945 | 6.4608 | 7.3222 | 3.6611 | +0.181 (+2.53%) | 12,966,996 |
9 Aug 2007 | HKD | 6.9604 | 7.193 | 6.9001 | 7.1413 | 3.5707 | +0.336 (+4.94%) | 15,482,000 |
8 Aug 2007 | HKD | 6.2799 | 6.8398 | 6.2799 | 6.8054 | 3.4027 | +0.5 (+7.92%) | 10,136,000 |
7 Aug 2007 | HKD | 6.4091 | 6.4694 | 6.254 | 6.3057 | 3.1528 | +0.06 (+0.97%) | 6,956,000 |
6 Aug 2007 | HKD | 6.5814 | 6.5814 | 6.2282 | 6.2454 | 3.1227 | -0.431 (-6.45%) | 9,296,000 |
3 Aug 2007 | HKD | 6.3746 | 6.7623 | 6.1507 | 6.6761 | 3.338 | +0.336 (+5.30%) | 19,512,210 |
2 Aug 2007 | HKD | 6.969 | 6.9776 | 6.1679 | 6.3402 | 3.1701 | -0.448 (-6.60%) | 16,346,000 |
1 Aug 2007 | HKD | 6.9604 | 7.0552 | 6.6675 | 6.7881 | 3.3941 | -0.181 (-2.60%) | 7,120,000 |
31 Jul 2007 | HKD | 7.1327 | 7.1499 | 6.9432 | 6.969 | 3.4845 | -0.052 (-0.74%) | 3,412,000 |
30 Jul 2007 | HKD | 6.7623 | 7.0638 | 6.7623 | 7.0207 | 3.5103 | +0.19 (+2.77%) | 1,508,000 |
27 Jul 2007 | HKD | 6.9776 | 6.9776 | 6.7192 | 6.8312 | 3.4156 | -0.345 (-4.80%) | 8,424,000 |
26 Jul 2007 | HKD | 7.2361 | 7.5806 | 7.1758 | 7.1758 | 3.5879 | 0.0 (0.0%) | 5,774,000 |
25 Jul 2007 | HKD | 7.0552 | 7.2188 | 6.9432 | 7.1758 | 3.5879 | -0.043 (-0.60%) | 7,836,000 |
24 Jul 2007 | HKD | 6.9776 | 7.2361 | 6.9346 | 7.2188 | 3.6094 | +0.551 (+8.27%) | 14,708,000 |
23 Jul 2007 | HKD | 6.8829 | 6.8829 | 6.5986 | 6.6675 | 3.3338 | -0.172 (-2.52%) | 14,398,000 |
20 Jul 2007 | HKD | 6.926 | 6.9776 | 6.8054 | 6.8398 | 3.4199 | -0.069 (-1.00%) | 4,392,000 |