Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 1.66 | 1.77 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,220,000 |
6 Jun 2007 | HKD | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | +0.14 (+9.21%) | 7,234,000 |
5 Jun 2007 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 560,000 |
4 Jun 2007 | HKD | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 488,000 |
1 Jun 2007 | HKD | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 214,000 |
31 May 2007 | HKD | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 426,000 |
30 May 2007 | HKD | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 922,000 |
29 May 2007 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 510,000 |
28 May 2007 | HKD | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 694,000 |
25 May 2007 | HKD | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 502,000 |
24 May 2007 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.51 | 1.6 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,042,000 |
22 May 2007 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 314,000 |
21 May 2007 | HKD | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 600,000 |
18 May 2007 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 222,000 |
17 May 2007 | HKD | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 560,000 |
16 May 2007 | HKD | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 482,000 |
15 May 2007 | HKD | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 360,000 |
14 May 2007 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 514,000 |
11 May 2007 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 196,000 |
10 May 2007 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 330,000 |
9 May 2007 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 94,000 |
8 May 2007 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 342,000 |
7 May 2007 | HKD | 1.46 | 1.46 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 654,000 |
4 May 2007 | HKD | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 350,000 |
3 May 2007 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 738,000 |
2 May 2007 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 70,000 |
1 May 2007 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.48 | 1.48 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,034,000 |
27 Apr 2007 | HKD | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 1,208,000 |