Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | HKD | 6.51 | 6.51 | 6.41 | 6.45 | 6.45 | -0.12 (-1.83%) | 4,314,000 |
7 Jun 2007 | HKD | 6.62 | 6.68 | 6.5 | 6.57 | 6.57 | -0.05 (-0.76%) | 2,754,000 |
6 Jun 2007 | HKD | 6.52 | 6.68 | 6.52 | 6.62 | 6.62 | +0.12 (+1.85%) | 4,078,000 |
5 Jun 2007 | HKD | 6.51 | 6.56 | 6.46 | 6.5 | 6.5 | -0.07 (-1.07%) | 2,262,000 |
4 Jun 2007 | HKD | 6.74 | 6.74 | 6.53 | 6.57 | 6.57 | -0.17 (-2.52%) | 4,818,000 |
1 Jun 2007 | HKD | 6.75 | 6.8 | 6.51 | 6.74 | 6.74 | -0.02 (-0.30%) | 4,566,000 |
31 May 2007 | HKD | 6.78 | 6.78 | 6.62 | 6.76 | 6.76 | +0.16 (+2.42%) | 4,751,500 |
30 May 2007 | HKD | 6.69 | 6.69 | 6.45 | 6.6 | 6.6 | 0.0 (0.0%) | 2,350,000 |
29 May 2007 | HKD | 6.68 | 6.7 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 1,446,000 |
28 May 2007 | HKD | 6.53 | 6.61 | 6.53 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,022,000 |
25 May 2007 | HKD | 6.61 | 6.7 | 6.51 | 6.52 | 6.52 | -0.09 (-1.36%) | 2,870,000 |
24 May 2007 | HKD | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -0.09 (-1.34%) | 2,304,000 |
22 May 2007 | HKD | 6.77 | 6.79 | 6.68 | 6.7 | 6.7 | -0.09 (-1.33%) | 1,676,000 |
21 May 2007 | HKD | 6.55 | 6.81 | 6.55 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,364,000 |
18 May 2007 | HKD | 6.77 | 6.77 | 6.62 | 6.73 | 6.73 | -0.06 (-0.88%) | 1,480,000 |
17 May 2007 | HKD | 6.83 | 6.83 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,464,500 |
16 May 2007 | HKD | 6.75 | 6.85 | 6.75 | 6.83 | 6.83 | +0.05 (+0.74%) | 3,968,000 |
15 May 2007 | HKD | 6.91 | 6.99 | 6.71 | 6.78 | 6.78 | -0.1 (-1.45%) | 13,449,710 |
14 May 2007 | HKD | 6.7 | 6.93 | 6.7 | 6.88 | 6.88 | +0.4 (+6.17%) | 20,686,000 |
11 May 2007 | HKD | 6.45 | 6.5 | 6.37 | 6.48 | 6.48 | -0.03 (-0.46%) | 3,370,000 |
10 May 2007 | HKD | 6.4 | 6.55 | 6.37 | 6.51 | 6.51 | +0.14 (+2.20%) | 9,527,200 |
9 May 2007 | HKD | 6.21 | 6.4 | 6.2 | 6.37 | 6.37 | +0.14 (+2.25%) | 3,677,000 |
8 May 2007 | HKD | 6.3 | 6.35 | 6.21 | 6.23 | 6.23 | -0.03 (-0.48%) | 1,988,000 |
7 May 2007 | HKD | 6.4 | 6.42 | 6.24 | 6.26 | 6.26 | -0.09 (-1.42%) | 3,028,000 |
4 May 2007 | HKD | 6.35 | 6.42 | 6.33 | 6.35 | 6.35 | +0.02 (+0.32%) | 7,246,000 |
3 May 2007 | HKD | 6.38 | 6.4 | 6.32 | 6.33 | 6.33 | -0.01 (-0.16%) | 5,094,000 |
2 May 2007 | HKD | 6.34 | 6.38 | 6.27 | 6.34 | 6.34 | +0.12 (+1.93%) | 5,454,000 |
1 May 2007 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 6.1 | 6.23 | 6.07 | 6.22 | 6.22 | +0.14 (+2.30%) | 3,740,000 |