Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | HKD | 2.2311 | 2.2397 | 2.1019 | 2.1277 | 1.0638 | -0.103 (-4.63%) | 11,240,000 |
15 Aug 2006 | HKD | 2.2914 | 2.2914 | 2.2053 | 2.2311 | 1.1156 | -0.069 (-3.00%) | 2,936,000 |
14 Aug 2006 | HKD | 2.2828 | 2.3 | 2.2828 | 2.3 | 1.15 | +0.017 (+0.75%) | 688,000 |
11 Aug 2006 | HKD | 2.3 | 2.3173 | 2.2828 | 2.2828 | 1.1414 | -0.009 (-0.38%) | 1,128,000 |
10 Aug 2006 | HKD | 2.3087 | 2.3087 | 2.2914 | 2.2914 | 1.1457 | -0.017 (-0.75%) | 804,000 |
9 Aug 2006 | HKD | 2.3259 | 2.3259 | 2.3 | 2.3087 | 1.1543 | +0.009 (+0.38%) | 1,016,000 |
8 Aug 2006 | HKD | 2.3948 | 2.3948 | 2.2914 | 2.3 | 1.15 | -0.112 (-4.64%) | 3,516,000 |
7 Aug 2006 | HKD | 2.4551 | 2.5154 | 2.369 | 2.412 | 1.206 | -0.043 (-1.76%) | 3,992,000 |
4 Aug 2006 | HKD | 2.2656 | 2.4551 | 2.257 | 2.4551 | 1.2275 | +0.207 (+9.19%) | 3,384,000 |
3 Aug 2006 | HKD | 2.3087 | 2.3259 | 2.2311 | 2.2484 | 1.1242 | -0.043 (-1.88%) | 8,792,000 |
2 Aug 2006 | HKD | 2.2225 | 2.3087 | 2.2225 | 2.2914 | 1.1457 | +0.052 (+2.31%) | 2,020,000 |
1 Aug 2006 | HKD | 2.3259 | 2.3259 | 2.2053 | 2.2397 | 1.1199 | -0.069 (-2.99%) | 2,606,536 |
31 Jul 2006 | HKD | 2.1967 | 2.3345 | 2.1967 | 2.3087 | 1.1543 | +0.112 (+5.10%) | 2,948,000 |
28 Jul 2006 | HKD | 2.2053 | 2.2053 | 2.1794 | 2.1967 | 1.0983 | -0.017 (-0.78%) | 1,868,000 |
27 Jul 2006 | HKD | 2.257 | 2.257 | 2.1967 | 2.2139 | 1.107 | -0.043 (-1.91%) | 1,034,000 |
26 Jul 2006 | HKD | 2.257 | 2.257 | 2.2484 | 2.257 | 1.1285 | -0.017 (-0.76%) | 404,000 |
25 Jul 2006 | HKD | 2.2828 | 2.3087 | 2.2742 | 2.2742 | 1.1371 | -0.009 (-0.38%) | 292,000 |
24 Jul 2006 | HKD | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 1.1414 | -0.043 (-1.85%) | 20,000 |
21 Jul 2006 | HKD | 2.2828 | 2.3259 | 2.2613 | 2.3259 | 1.1629 | +0.022 (+0.94%) | 240,000 |
20 Jul 2006 | HKD | 2.3259 | 2.3259 | 2.2828 | 2.3043 | 1.1522 | +0.021 (+0.94%) | 644,000 |
19 Jul 2006 | HKD | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 1.1414 | +0.021 (+0.95%) | 520,000 |
18 Jul 2006 | HKD | 2.2613 | 2.3259 | 2.2182 | 2.2613 | 1.1306 | -0.065 (-2.78%) | 5,412,000 |
17 Jul 2006 | HKD | 2.369 | 2.369 | 2.3259 | 2.3259 | 1.1629 | -0.043 (-1.82%) | 224,000 |
14 Jul 2006 | HKD | 2.3474 | 2.3905 | 2.3474 | 2.369 | 1.1845 | 0.0 (0.0%) | 532,000 |
13 Jul 2006 | HKD | 2.3474 | 2.412 | 2.3474 | 2.369 | 1.1845 | 0.0 (0.0%) | 1,164,000 |
12 Jul 2006 | HKD | 2.369 | 2.369 | 2.369 | 2.369 | 1.1845 | 0.0 (0.0%) | 204,000 |
11 Jul 2006 | HKD | 2.412 | 2.412 | 2.369 | 2.369 | 1.1845 | -0.043 (-1.78%) | 596,000 |
10 Jul 2006 | HKD | 2.369 | 2.4336 | 2.369 | 2.412 | 1.206 | +0.021 (+0.90%) | 1,412,000 |
7 Jul 2006 | HKD | 2.4336 | 2.4336 | 2.3905 | 2.3905 | 1.1952 | -0.043 (-1.77%) | 1,016,800 |
6 Jul 2006 | HKD | 2.4551 | 2.4551 | 2.4336 | 2.4336 | 1.2168 | -0.065 (-2.59%) | 360,000 |