Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2006 | HKD | 2.2311 | 2.3173 | 2.1536 | 2.2397 | 1.1199 | +0.043 (+1.96%) | 10,296,000 |
26 Sep 2006 | HKD | 2.2053 | 2.2397 | 2.1794 | 2.1967 | 1.0983 | -0.009 (-0.39%) | 6,064,000 |
25 Sep 2006 | HKD | 2.1967 | 2.2225 | 2.1967 | 2.2053 | 1.1026 | +0.009 (+0.39%) | 4,176,000 |
22 Sep 2006 | HKD | 2.1191 | 2.2225 | 2.1191 | 2.1967 | 1.0983 | +0.078 (+3.66%) | 8,704,000 |
21 Sep 2006 | HKD | 2.1105 | 2.1364 | 2.0502 | 2.1191 | 1.0595 | +0.009 (+0.41%) | 10,874,000 |
20 Sep 2006 | HKD | 2.1794 | 2.1794 | 2.0933 | 2.1105 | 1.0553 | -0.086 (-3.92%) | 11,732,634 |
19 Sep 2006 | HKD | 2.1794 | 2.2053 | 2.1794 | 2.1967 | 1.0983 | +0.017 (+0.79%) | 8,076,000 |
18 Sep 2006 | HKD | 2.2225 | 2.2225 | 2.1536 | 2.1794 | 1.0897 | -0.043 (-1.94%) | 10,332,000 |
15 Sep 2006 | HKD | 2.2828 | 2.2828 | 2.2225 | 2.2225 | 1.1113 | -0.069 (-3.01%) | 1,508,000 |
14 Sep 2006 | HKD | 2.3087 | 2.3087 | 2.2914 | 2.2914 | 1.1457 | -0.052 (-2.21%) | 1,704,000 |
13 Sep 2006 | HKD | 2.3776 | 2.3776 | 2.3259 | 2.3431 | 1.1716 | -0.052 (-2.16%) | 1,756,000 |
12 Sep 2006 | HKD | 2.3603 | 2.4034 | 2.3603 | 2.3948 | 1.1974 | +0.035 (+1.46%) | 3,568,000 |
11 Sep 2006 | HKD | 2.4034 | 2.412 | 2.3259 | 2.3603 | 1.1802 | -0.026 (-1.09%) | 5,836,000 |
8 Sep 2006 | HKD | 2.369 | 2.3948 | 2.3 | 2.3862 | 1.1931 | -0.017 (-0.72%) | 6,852,000 |
7 Sep 2006 | HKD | 2.4206 | 2.4293 | 2.3862 | 2.4034 | 1.2017 | -0.026 (-1.07%) | 6,724,000 |
6 Sep 2006 | HKD | 2.3431 | 2.4551 | 2.3431 | 2.4293 | 1.2147 | +0.052 (+2.17%) | 7,596,000 |
5 Sep 2006 | HKD | 2.2828 | 2.3948 | 2.2828 | 2.3776 | 1.1888 | +0.095 (+4.15%) | 8,848,000 |
4 Sep 2006 | HKD | 2.2311 | 2.2828 | 2.1536 | 2.2828 | 1.1414 | +0.103 (+4.74%) | 7,964,000 |
1 Sep 2006 | HKD | 2.1708 | 2.1967 | 2.1191 | 2.1794 | 1.0897 | +0.026 (+1.20%) | 11,844,000 |
31 Aug 2006 | HKD | 2.1191 | 2.1794 | 2.1191 | 2.1536 | 1.0768 | +0.035 (+1.63%) | 4,744,000 |
30 Aug 2006 | HKD | 2.1191 | 2.1881 | 2.0847 | 2.1191 | 1.0595 | -0.035 (-1.60%) | 5,420,000 |
29 Aug 2006 | HKD | 2.1536 | 2.1622 | 2.1277 | 2.1536 | 1.0768 | 0.0 (0.0%) | 6,976,000 |
28 Aug 2006 | HKD | 2.1967 | 2.1967 | 2.145 | 2.1536 | 1.0768 | 0.0 (0.0%) | 2,781,200 |
25 Aug 2006 | HKD | 2.1019 | 2.1708 | 2.1019 | 2.1536 | 1.0768 | +0.052 (+2.46%) | 6,116,000 |
24 Aug 2006 | HKD | 2.0588 | 2.1364 | 2.0588 | 2.1019 | 1.051 | +0.043 (+2.09%) | 2,076,000 |
23 Aug 2006 | HKD | 2.0674 | 2.1105 | 2.0502 | 2.0588 | 1.0294 | -0.009 (-0.42%) | 1,992,000 |
22 Aug 2006 | HKD | 2.0588 | 2.1364 | 2.0502 | 2.0674 | 1.0337 | +0.009 (+0.42%) | 9,016,000 |
21 Aug 2006 | HKD | 2.0674 | 2.0847 | 1.8952 | 2.0588 | 1.0294 | -0.043 (-2.05%) | 3,760,000 |
18 Aug 2006 | HKD | 2.1794 | 2.1967 | 2.0847 | 2.1019 | 1.051 | -0.052 (-2.40%) | 7,520,000 |
17 Aug 2006 | HKD | 2.1277 | 2.2053 | 2.1277 | 2.1536 | 1.0768 | +0.026 (+1.22%) | 6,500,000 |