Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 6.9604 | 7.0035 | 6.8398 | 6.9087 | 3.4543 | -0.017 (-0.25%) | 3,816,000 |
18 Jul 2007 | HKD | 6.8657 | 7.0638 | 6.7623 | 6.926 | 3.463 | +0.112 (+1.64%) | 6,212,000 |
17 Jul 2007 | HKD | 7.0638 | 7.0724 | 6.6331 | 6.814 | 3.407 | -0.207 (-2.94%) | 4,892,000 |
16 Jul 2007 | HKD | 7.1069 | 7.1069 | 6.969 | 7.0207 | 3.5103 | +0.052 (+0.74%) | 12,248,000 |
13 Jul 2007 | HKD | 6.7106 | 6.9776 | 6.7106 | 6.969 | 3.4845 | +0.405 (+6.17%) | 11,652,000 |
12 Jul 2007 | HKD | 6.969 | 6.9776 | 6.5469 | 6.5642 | 3.2821 | -0.198 (-2.93%) | 12,562,000 |
11 Jul 2007 | HKD | 7.1758 | 7.1758 | 6.6761 | 6.7623 | 3.3811 | -0.586 (-7.97%) | 18,528,000 |
10 Jul 2007 | HKD | 7.3825 | 7.4945 | 7.193 | 7.3481 | 3.674 | -0.034 (-0.47%) | 6,745,672 |
9 Jul 2007 | HKD | 6.8915 | 7.5031 | 6.8484 | 7.3825 | 3.6913 | +0.62 (+9.17%) | 14,284,000 |
6 Jul 2007 | HKD | 6.8398 | 6.9776 | 6.6589 | 6.7623 | 3.3811 | -0.077 (-1.13%) | 16,936,000 |
5 Jul 2007 | HKD | 6.4522 | 6.8484 | 6.4435 | 6.8398 | 3.4199 | +0.396 (+6.15%) | 54,760,000 |
4 Jul 2007 | HKD | 6.2454 | 6.7192 | 6.2454 | 6.4435 | 3.2218 | +0.19 (+3.03%) | 5,286,000 |
3 Jul 2007 | HKD | 6.1248 | 6.5814 | 6.1248 | 6.254 | 3.127 | -0.726 (-10.40%) | 8,560,000 |
2 Jul 2007 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 3.49 | +0.967 (+16.09%) | 0 |
29 Jun 2007 | HKD | 5.6769 | 6.1162 | 5.651 | 6.0128 | 3.0064 | +0.362 (+6.40%) | 7,580,000 |
28 Jun 2007 | HKD | 5.6855 | 5.7027 | 5.5132 | 5.651 | 2.8255 | +0.086 (+1.55%) | 2,952,000 |
27 Jun 2007 | HKD | 5.7889 | 5.8578 | 5.3409 | 5.5649 | 2.7824 | -0.052 (-0.92%) | 5,004,000 |
26 Jun 2007 | HKD | 5.9353 | 5.9353 | 5.5735 | 5.6166 | 2.8083 | -0.284 (-4.82%) | 2,317,956 |
25 Jun 2007 | HKD | 5.7716 | 5.9439 | 5.6855 | 5.9008 | 2.9504 | +0.077 (+1.33%) | 2,708,000 |
22 Jun 2007 | HKD | 6.0301 | 6.0301 | 5.7716 | 5.8233 | 2.9116 | +0.017 (+0.30%) | 8,678,000 |
21 Jun 2007 | HKD | 5.384 | 5.8578 | 5.384 | 5.8061 | 2.903 | +0.491 (+9.24%) | 16,434,000 |
20 Jun 2007 | HKD | 5.2548 | 5.3409 | 5.1945 | 5.3151 | 2.6576 | -0.805 (-13.15%) | 13,916,000 |
19 Jun 2007 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 3.06 | +0.874 (+16.66%) | 0 |
18 Jun 2007 | HKD | 5.2978 | 5.3237 | 5.1686 | 5.2462 | 2.6231 | +0.078 (+1.50%) | 3,484,000 |
15 Jun 2007 | HKD | 5.2978 | 5.3409 | 5.1342 | 5.1686 | 2.5843 | -0.043 (-0.83%) | 3,300,000 |
14 Jun 2007 | HKD | 5.1686 | 5.2548 | 5.1686 | 5.2117 | 2.6059 | +0.043 (+0.83%) | 4,264,000 |
13 Jun 2007 | HKD | 5.1686 | 5.2462 | 5.0825 | 5.1686 | 2.5843 | 0.0 (0.0%) | 2,912,000 |
12 Jun 2007 | HKD | 5.2548 | 5.2548 | 5.0825 | 5.1686 | 2.5843 | -0.017 (-0.33%) | 3,970,986 |
11 Jun 2007 | HKD | 5.2978 | 5.3237 | 5.1859 | 5.1859 | 2.593 | -0.052 (-0.99%) | 4,080,830 |
8 Jun 2007 | HKD | 5.0825 | 5.3323 | 4.9102 | 5.2375 | 2.6187 | -0.017 (-0.33%) | 9,368,000 |