Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | HKD | 5.8 | 5.88 | 5.73 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,254,000 |
22 Nov 2007 | HKD | 5.5 | 5.8 | 5.5 | 5.74 | 5.74 | +0.05 (+0.88%) | 2,844,000 |
21 Nov 2007 | HKD | 5.84 | 5.95 | 5.55 | 5.69 | 5.69 | -0.15 (-2.57%) | 4,687,000 |
20 Nov 2007 | HKD | 5.92 | 5.99 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 1,422,000 |
19 Nov 2007 | HKD | 6.03 | 6.03 | 5.83 | 5.9 | 5.9 | -0.08 (-1.34%) | 1,384,000 |
16 Nov 2007 | HKD | 6.08 | 6.08 | 5.9 | 5.98 | 5.98 | 0.0 (0.0%) | 1,656,823 |
15 Nov 2007 | HKD | 6.18 | 6.18 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 877,000 |
14 Nov 2007 | HKD | 5.9 | 6.08 | 5.9 | 6.01 | 6.01 | +0.15 (+2.56%) | 1,690,000 |
13 Nov 2007 | HKD | 6.08 | 6.08 | 5.85 | 5.86 | 5.86 | -0.12 (-2.01%) | 2,178,000 |
12 Nov 2007 | HKD | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | -0.19 (-3.08%) | 10,128,000 |
9 Nov 2007 | HKD | 6.21 | 6.21 | 6.03 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,146,000 |
8 Nov 2007 | HKD | 6.26 | 6.26 | 6.06 | 6.18 | 6.18 | -0.09 (-1.44%) | 2,067,000 |
7 Nov 2007 | HKD | 6.4 | 6.43 | 6.23 | 6.27 | 6.27 | -0.02 (-0.32%) | 1,775,000 |
6 Nov 2007 | HKD | 6.34 | 6.34 | 6.17 | 6.29 | 6.29 | +0.09 (+1.45%) | 2,563,000 |
5 Nov 2007 | HKD | 6.3 | 6.4 | 6.09 | 6.2 | 6.2 | -0.1 (-1.59%) | 5,500,000 |
2 Nov 2007 | HKD | 6.31 | 6.45 | 6.28 | 6.3 | 6.3 | -0.17 (-2.63%) | 3,590,000 |
1 Nov 2007 | HKD | 6.34 | 6.48 | 6.1 | 6.47 | 6.47 | +0.15 (+2.37%) | 10,118,000 |
31 Oct 2007 | HKD | 6.75 | 6.75 | 6.3 | 6.32 | 6.32 | -0.37 (-5.53%) | 6,181,000 |
30 Oct 2007 | HKD | 6.61 | 6.73 | 6.53 | 6.69 | 6.69 | +0.1 (+1.52%) | 3,490,000 |
29 Oct 2007 | HKD | 6.65 | 6.77 | 6.53 | 6.59 | 6.59 | -0.07 (-1.05%) | 3,684,000 |
26 Oct 2007 | HKD | 6.78 | 6.78 | 6.45 | 6.66 | 6.66 | -0.12 (-1.77%) | 7,014,000 |
25 Oct 2007 | HKD | 6.95 | 6.97 | 6.5 | 6.78 | 6.78 | -0.18 (-2.59%) | 5,346,000 |
24 Oct 2007 | HKD | 6.93 | 7.02 | 6.91 | 6.96 | 6.96 | +0.07 (+1.02%) | 3,303,600 |
23 Oct 2007 | HKD | 7.03 | 7.14 | 6.84 | 6.89 | 6.89 | -0.14 (-1.99%) | 3,193,000 |
22 Oct 2007 | HKD | 6.95 | 7.1 | 6.86 | 7.03 | 7.03 | -0.27 (-3.70%) | 1,714,000 |
19 Oct 2007 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 7.1 | 7.3 | 6.88 | 7.3 | 7.3 | +0.31 (+4.43%) | 2,080,000 |
17 Oct 2007 | HKD | 7.13 | 7.25 | 6.9 | 6.99 | 6.99 | -0.14 (-1.96%) | 3,174,000 |
16 Oct 2007 | HKD | 7.35 | 7.35 | 7.12 | 7.13 | 7.13 | -0.09 (-1.25%) | 2,258,000 |
15 Oct 2007 | HKD | 7.4 | 7.47 | 7.2 | 7.22 | 7.22 | -0.13 (-1.77%) | 2,038,000 |