Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | HKD | 7.21 | 7.35 | 7.03 | 7.35 | 7.35 | +0.2 (+2.80%) | 818,800 |
11 Oct 2007 | HKD | 7.4 | 7.42 | 7.07 | 7.15 | 7.15 | -0.16 (-2.19%) | 1,912,800 |
10 Oct 2007 | HKD | 7.4 | 7.43 | 7.29 | 7.31 | 7.31 | +0.11 (+1.53%) | 1,770,000 |
9 Oct 2007 | HKD | 7.3 | 7.42 | 7.07 | 7.2 | 7.2 | -0.19 (-2.57%) | 1,646,000 |
8 Oct 2007 | HKD | 7.2 | 7.46 | 7.2 | 7.39 | 7.39 | +0.19 (+2.64%) | 1,463,000 |
5 Oct 2007 | HKD | 7.19 | 7.23 | 7.02 | 7.2 | 7.2 | 0.0 (0.0%) | 1,272,000 |
4 Oct 2007 | HKD | 7.13 | 7.27 | 7.1 | 7.2 | 7.2 | -0.13 (-1.77%) | 3,430,000 |
3 Oct 2007 | HKD | 7.4 | 7.4 | 7.18 | 7.33 | 7.33 | -0.07 (-0.95%) | 2,387,000 |
2 Oct 2007 | HKD | 7 | 7.54 | 7 | 7.4 | 7.4 | +0.3 (+4.23%) | 9,475,000 |
1 Oct 2007 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 6.95 | 7.13 | 6.92 | 7.1 | 7.1 | +0.21 (+3.05%) | 4,465,000 |
27 Sep 2007 | HKD | 6.75 | 6.9 | 6.71 | 6.89 | 6.89 | +0.17 (+2.53%) | 5,270,000 |
26 Sep 2007 | HKD | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 6.73 | 6.83 | 6.68 | 6.72 | 6.72 | -0.01 (-0.15%) | 2,287,000 |
24 Sep 2007 | HKD | 6.67 | 6.74 | 6.66 | 6.73 | 6.73 | +0.06 (+0.90%) | 942,000 |
21 Sep 2007 | HKD | 6.67 | 6.83 | 6.6 | 6.67 | 6.67 | 0.0 (0.0%) | 828,000 |
20 Sep 2007 | HKD | 6.7 | 6.75 | 6.62 | 6.67 | 6.67 | +0.05 (+0.76%) | 1,466,000 |
19 Sep 2007 | HKD | 6.76 | 6.85 | 6.49 | 6.62 | 6.62 | -0.09 (-1.34%) | 2,534,000 |
18 Sep 2007 | HKD | 6.75 | 6.75 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 616,000 |
17 Sep 2007 | HKD | 6.77 | 6.77 | 6.56 | 6.71 | 6.71 | -0.06 (-0.89%) | 384,439 |
14 Sep 2007 | HKD | 6.82 | 6.82 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 420,900 |
13 Sep 2007 | HKD | 6.67 | 6.91 | 6.67 | 6.82 | 6.82 | +0.02 (+0.29%) | 727,400 |
12 Sep 2007 | HKD | 6.84 | 6.93 | 6.8 | 6.8 | 6.8 | -0.01 (-0.15%) | 994,000 |
11 Sep 2007 | HKD | 6.8 | 6.91 | 6.65 | 6.81 | 6.81 | +0.01 (+0.15%) | 1,698,000 |
10 Sep 2007 | HKD | 6.75 | 6.83 | 6.53 | 6.8 | 6.8 | +0.03 (+0.44%) | 716,000 |
7 Sep 2007 | HKD | 6.7 | 6.94 | 6.6 | 6.77 | 6.77 | +0.13 (+1.96%) | 1,890,000 |
6 Sep 2007 | HKD | 6.68 | 6.68 | 6.57 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,866,185 |
5 Sep 2007 | HKD | 6.69 | 6.7 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 1,970,000 |
4 Sep 2007 | HKD | 6.6 | 6.69 | 6.53 | 6.57 | 6.57 | +0.02 (+0.31%) | 1,114,000 |
3 Sep 2007 | HKD | 6.6 | 6.79 | 6.51 | 6.55 | 6.55 | -0.06 (-0.91%) | 3,141,815 |