Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | HKD | 2.903 | 2.9547 | 2.7221 | 2.7738 | 1.3869 | -0.086 (-3.01%) | 7,900,000 |
19 Dec 2006 | HKD | 2.8944 | 2.8944 | 2.8083 | 2.86 | 1.43 | -0.052 (-1.78%) | 4,560,000 |
18 Dec 2006 | HKD | 2.9978 | 2.9978 | 2.8944 | 2.9117 | 1.4559 | -0.095 (-3.15%) | 2,956,000 |
15 Dec 2006 | HKD | 3.1012 | 3.1012 | 2.972 | 3.0064 | 1.5032 | -0.009 (-0.29%) | 1,496,000 |
14 Dec 2006 | HKD | 2.9289 | 3.0667 | 2.9289 | 3.015 | 1.5075 | +0.086 (+2.94%) | 1,972,000 |
13 Dec 2006 | HKD | 2.9289 | 2.9461 | 2.86 | 2.9289 | 1.4645 | -0.026 (-0.87%) | 3,912,000 |
12 Dec 2006 | HKD | 2.9978 | 3.0581 | 2.9203 | 2.9547 | 1.4773 | -0.06 (-2.00%) | 7,908,000 |
11 Dec 2006 | HKD | 3.0581 | 3.0581 | 2.972 | 3.015 | 1.5075 | -0.129 (-4.11%) | 9,356,000 |
8 Dec 2006 | HKD | 3.2132 | 3.2562 | 3.1184 | 3.1442 | 1.5721 | -0.069 (-2.15%) | 5,996,000 |
7 Dec 2006 | HKD | 3.2993 | 3.2993 | 3.1959 | 3.2132 | 1.6066 | -0.103 (-3.11%) | 5,252,000 |
6 Dec 2006 | HKD | 3.0926 | 3.351 | 3.0926 | 3.3165 | 1.6583 | +0.224 (+7.24%) | 9,428,000 |
5 Dec 2006 | HKD | 3.0581 | 3.0926 | 3.015 | 3.0926 | 1.5463 | +0.078 (+2.57%) | 3,044,000 |
4 Dec 2006 | HKD | 2.9633 | 3.0323 | 2.9117 | 3.015 | 1.5075 | +0.077 (+2.64%) | 9,874,000 |
1 Dec 2006 | HKD | 2.9633 | 2.972 | 2.9117 | 2.9375 | 1.4688 | -0.035 (-1.16%) | 3,224,000 |
30 Nov 2006 | HKD | 2.903 | 2.9892 | 2.8944 | 2.972 | 1.486 | +0.052 (+1.77%) | 66,484,000 |
29 Nov 2006 | HKD | 2.8858 | 2.9289 | 2.8858 | 2.9203 | 1.4602 | +0.035 (+1.20%) | 3,152,000 |
28 Nov 2006 | HKD | 2.9117 | 2.972 | 2.8427 | 2.8858 | 1.4429 | -0.026 (-0.89%) | 6,880,000 |
27 Nov 2006 | HKD | 2.9117 | 2.9461 | 2.8514 | 2.9117 | 1.4559 | +0.06 (+2.11%) | 3,732,000 |
24 Nov 2006 | HKD | 2.972 | 3.0581 | 2.8427 | 2.8514 | 1.4257 | -0.121 (-4.06%) | 28,368,000 |
23 Nov 2006 | HKD | 2.8169 | 3.015 | 2.8169 | 2.972 | 1.486 | +0.198 (+7.15%) | 118,828,000 |
22 Nov 2006 | HKD | 2.8427 | 2.9289 | 2.7738 | 2.7738 | 1.3869 | +0.026 (+0.94%) | 21,748,000 |
21 Nov 2006 | HKD | 2.6791 | 2.8083 | 2.6791 | 2.748 | 1.374 | +0.069 (+2.57%) | 38,384,000 |
20 Nov 2006 | HKD | 2.6705 | 2.7221 | 2.6102 | 2.6791 | 1.3396 | +0.035 (+1.30%) | 20,076,000 |
17 Nov 2006 | HKD | 2.5154 | 2.6446 | 2.4982 | 2.6446 | 1.3223 | +0.086 (+3.37%) | 11,568,000 |
16 Nov 2006 | HKD | 2.5068 | 2.5843 | 2.4551 | 2.5585 | 1.2792 | +0.06 (+2.41%) | 24,980,000 |
15 Nov 2006 | HKD | 2.4809 | 2.4982 | 2.4551 | 2.4982 | 1.2491 | +0.017 (+0.70%) | 6,896,000 |
14 Nov 2006 | HKD | 2.4896 | 2.5068 | 2.4551 | 2.4809 | 1.2405 | +0.009 (+0.35%) | 6,812,000 |
13 Nov 2006 | HKD | 2.4293 | 2.5412 | 2.4293 | 2.4723 | 1.2362 | +0.034 (+1.41%) | 9,412,000 |
10 Nov 2006 | HKD | 2.4982 | 2.5326 | 2.412 | 2.4379 | 1.2189 | -0.06 (-2.41%) | 4,872,000 |
9 Nov 2006 | HKD | 2.4723 | 2.524 | 2.4723 | 2.4982 | 1.2491 | +0.009 (+0.35%) | 12,712,000 |