Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2007 | HKD | 3.1615 | 3.3596 | 3.1012 | 3.1442 | 1.5721 | -0.017 (-0.55%) | 2,212,000 |
30 Jan 2007 | HKD | 3.1615 | 3.1615 | 3.1442 | 3.1615 | 1.5808 | 0.0 (0.0%) | 200,000 |
29 Jan 2007 | HKD | 3.1959 | 3.1959 | 3.1442 | 3.1615 | 1.5808 | -0.034 (-1.08%) | 5,220,000 |
26 Jan 2007 | HKD | 3.2218 | 3.2218 | 3.1701 | 3.1959 | 1.5979 | -0.069 (-2.11%) | 916,000 |
25 Jan 2007 | HKD | 3.3165 | 3.3596 | 3.2218 | 3.2648 | 1.6324 | -0.052 (-1.56%) | 1,880,000 |
24 Jan 2007 | HKD | 3.3596 | 3.3596 | 3.2218 | 3.3165 | 1.6583 | -0.043 (-1.28%) | 5,900,000 |
23 Jan 2007 | HKD | 3.351 | 3.4027 | 3.3338 | 3.3596 | 1.6798 | +0.009 (+0.26%) | 2,288,000 |
22 Jan 2007 | HKD | 3.2735 | 3.3941 | 3.2735 | 3.351 | 1.6755 | +0.086 (+2.64%) | 15,594,000 |
19 Jan 2007 | HKD | 3.2304 | 3.2735 | 3.2304 | 3.2648 | 1.6324 | +0.034 (+1.06%) | 2,860,000 |
18 Jan 2007 | HKD | 3.2735 | 3.2735 | 3.2045 | 3.2304 | 1.6152 | -0.086 (-2.60%) | 3,320,000 |
17 Jan 2007 | HKD | 3.0753 | 3.3424 | 3.0667 | 3.3165 | 1.6583 | +0.241 (+7.84%) | 13,352,000 |
16 Jan 2007 | HKD | 3.0926 | 3.0926 | 2.9289 | 3.0753 | 1.5376 | +0.017 (+0.56%) | 8,520,000 |
15 Jan 2007 | HKD | 2.972 | 3.0839 | 2.9203 | 3.0581 | 1.5291 | +0.086 (+2.90%) | 17,986,266 |
12 Jan 2007 | HKD | 2.7566 | 3.015 | 2.7566 | 2.972 | 1.486 | +0.19 (+6.81%) | 7,446,564 |
11 Jan 2007 | HKD | 2.7221 | 2.7911 | 2.7049 | 2.7824 | 1.3912 | +0.077 (+2.87%) | 8,168,000 |
10 Jan 2007 | HKD | 2.6532 | 2.7049 | 2.6274 | 2.7049 | 1.3524 | -0.052 (-1.88%) | 4,360,000 |
9 Jan 2007 | HKD | 2.6705 | 2.8083 | 2.6446 | 2.7566 | 1.3783 | +0.026 (+0.94%) | 9,840,000 |
8 Jan 2007 | HKD | 2.9289 | 2.9289 | 2.7221 | 2.7308 | 1.3654 | -0.198 (-6.76%) | 3,192,000 |
5 Jan 2007 | HKD | 2.9117 | 2.9547 | 2.903 | 2.9289 | 1.4645 | -0.043 (-1.45%) | 7,552,000 |
4 Jan 2007 | HKD | 3.1012 | 3.1012 | 2.9461 | 2.972 | 1.486 | +0.035 (+1.17%) | 12,913,030 |
3 Jan 2007 | HKD | 2.8858 | 2.9375 | 2.8858 | 2.9375 | 1.4688 | +0.009 (+0.29%) | 5,644,000 |
2 Jan 2007 | HKD | 2.8341 | 2.9375 | 2.8341 | 2.9289 | 1.4645 | -0.421 (-12.57%) | 4,222,000 |
1 Jan 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 1.675 | +0.499 (+17.49%) | 0 |
29 Dec 2006 | HKD | 2.7824 | 2.8858 | 2.7824 | 2.8514 | 1.4257 | +0.103 (+3.76%) | 4,764,000 |
28 Dec 2006 | HKD | 2.7566 | 2.7566 | 2.7308 | 2.748 | 1.374 | -0.026 (-0.93%) | 638,000 |
27 Dec 2006 | HKD | 2.6791 | 2.7824 | 2.6791 | 2.7738 | 1.3869 | -0.426 (-13.32%) | 1,106,000 |
26 Dec 2006 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 1.6 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 1.6 | +0.478 (+17.56%) | 0 |
22 Dec 2006 | HKD | 2.7738 | 2.7911 | 2.6015 | 2.7221 | 1.3611 | -0.035 (-1.25%) | 16,334,000 |
21 Dec 2006 | HKD | 2.8255 | 2.8255 | 2.7394 | 2.7566 | 1.3783 | -0.017 (-0.62%) | 10,848,000 |