Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | HKD | 5.96 | 6.2 | 5.96 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,236,000 |
21 Dec 2006 | HKD | 6.03 | 6.03 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,584,000 |
20 Dec 2006 | HKD | 6 | 6.09 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 1,705,120 |
19 Dec 2006 | HKD | 6.25 | 6.27 | 5.94 | 5.96 | 5.96 | -0.19 (-3.09%) | 2,142,000 |
18 Dec 2006 | HKD | 6.22 | 6.22 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 1,668,000 |
15 Dec 2006 | HKD | 6.3 | 6.3 | 6.16 | 6.25 | 6.25 | -0.02 (-0.32%) | 3,137,920 |
14 Dec 2006 | HKD | 6.1 | 6.27 | 6.1 | 6.27 | 6.27 | +0.17 (+2.79%) | 1,907,260 |
13 Dec 2006 | HKD | 6.17 | 6.17 | 6.04 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,642,000 |
12 Dec 2006 | HKD | 6.16 | 6.27 | 6.09 | 6.19 | 6.19 | +0.05 (+0.81%) | 2,034,000 |
11 Dec 2006 | HKD | 6.2 | 6.2 | 6.08 | 6.14 | 6.14 | -0.07 (-1.13%) | 1,240,000 |
8 Dec 2006 | HKD | 6.1 | 6.28 | 6.1 | 6.21 | 6.21 | +0.1 (+1.64%) | 924,000 |
7 Dec 2006 | HKD | 6.12 | 6.28 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,579,760 |
6 Dec 2006 | HKD | 6.15 | 6.2 | 6.1 | 6.14 | 6.14 | -0.02 (-0.32%) | 857,200 |
5 Dec 2006 | HKD | 6.06 | 6.18 | 6.02 | 6.16 | 6.16 | +0.16 (+2.67%) | 519,000 |
4 Dec 2006 | HKD | 6.02 | 6.03 | 5.99 | 6 | 6 | 0.0 (0.0%) | 5,252,000 |
1 Dec 2006 | HKD | 6 | 6.3 | 6 | 6 | 6 | +0.12 (+2.04%) | 475,000 |
30 Nov 2006 | HKD | 5.95 | 6 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,418,000 |
29 Nov 2006 | HKD | 5.81 | 5.95 | 5.81 | 5.9 | 5.9 | +0.1 (+1.72%) | 2,528,000 |
28 Nov 2006 | HKD | 6.08 | 6.08 | 5.69 | 5.8 | 5.8 | -0.25 (-4.13%) | 2,070,000 |
27 Nov 2006 | HKD | 6.1 | 6.13 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,388,000 |
24 Nov 2006 | HKD | 6.08 | 6.17 | 6.08 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,430,000 |
23 Nov 2006 | HKD | 6 | 6.17 | 5.99 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,272,000 |
22 Nov 2006 | HKD | 6.06 | 6.08 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 4,992,000 |
21 Nov 2006 | HKD | 6.26 | 6.26 | 6.07 | 6.08 | 6.08 | -0.18 (-2.88%) | 988,000 |
20 Nov 2006 | HKD | 6.26 | 6.26 | 6.15 | 6.26 | 6.26 | -0.02 (-0.32%) | 992,000 |
17 Nov 2006 | HKD | 6.22 | 6.3 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 928,000 |
16 Nov 2006 | HKD | 6.16 | 6.27 | 6.16 | 6.22 | 6.22 | +0.05 (+0.81%) | 728,000 |
15 Nov 2006 | HKD | 6.24 | 6.28 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 1,244,000 |
14 Nov 2006 | HKD | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 1,076,000 |
13 Nov 2006 | HKD | 6.15 | 6.15 | 6.08 | 6.15 | 6.15 | 0.0 (0.0%) | 1,362,000 |