Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2006 | HKD | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,634,476 |
28 Sep 2006 | HKD | 5.57 | 5.57 | 5.44 | 5.46 | 5.46 | -0.11 (-1.97%) | 1,830,000 |
27 Sep 2006 | HKD | 5.53 | 5.65 | 5.51 | 5.57 | 5.57 | +0.08 (+1.46%) | 1,924,000 |
26 Sep 2006 | HKD | 5.4 | 5.6 | 5.4 | 5.49 | 5.49 | -0.08 (-1.44%) | 626,000 |
25 Sep 2006 | HKD | 5.63 | 5.65 | 5.52 | 5.57 | 5.57 | -0.05 (-0.89%) | 1,612,000 |
22 Sep 2006 | HKD | 5.47 | 5.63 | 5.47 | 5.62 | 5.62 | +0.15 (+2.74%) | 5,464,000 |
21 Sep 2006 | HKD | 5.36 | 5.53 | 5.36 | 5.47 | 5.47 | +0.14 (+2.63%) | 1,622,000 |
20 Sep 2006 | HKD | 5.38 | 5.38 | 5.32 | 5.33 | 5.33 | -0.05 (-0.93%) | 366,000 |
19 Sep 2006 | HKD | 5.59 | 5.59 | 5.37 | 5.38 | 5.38 | -0.15 (-2.71%) | 1,020,000 |
18 Sep 2006 | HKD | 5.37 | 5.6 | 5.34 | 5.53 | 5.53 | +0.17 (+3.17%) | 3,078,000 |
15 Sep 2006 | HKD | 5.24 | 5.38 | 5.2 | 5.36 | 5.36 | +0.12 (+2.29%) | 2,149,000 |
14 Sep 2006 | HKD | 5.16 | 5.25 | 5.12 | 5.24 | 5.24 | +0.08 (+1.55%) | 1,946,476 |
13 Sep 2006 | HKD | 5.14 | 5.18 | 5.14 | 5.16 | 5.16 | +0.02 (+0.39%) | 3,028,000 |
12 Sep 2006 | HKD | 5.1 | 5.14 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,602,000 |
11 Sep 2006 | HKD | 5.12 | 5.17 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,010,000 |
8 Sep 2006 | HKD | 5.1 | 5.13 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,194,000 |
7 Sep 2006 | HKD | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 994,000 |
6 Sep 2006 | HKD | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | -0.13 (-2.51%) | 1,764,000 |
5 Sep 2006 | HKD | 5.18 | 5.21 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 1,222,000 |
4 Sep 2006 | HKD | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -0.01 (-0.19%) | 1,354,000 |
1 Sep 2006 | HKD | 5.15 | 5.19 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 830,000 |
31 Aug 2006 | HKD | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,652,000 |
30 Aug 2006 | HKD | 5.19 | 5.19 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 3,648,000 |
29 Aug 2006 | HKD | 5.2 | 5.25 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 2,810,000 |
28 Aug 2006 | HKD | 5.2 | 5.21 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,128,000 |
25 Aug 2006 | HKD | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 1,110,000 |
24 Aug 2006 | HKD | 5.29 | 5.29 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 758,000 |
23 Aug 2006 | HKD | 5.31 | 5.31 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 898,000 |
22 Aug 2006 | HKD | 5.35 | 5.35 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 1,464,000 |
21 Aug 2006 | HKD | 5.3 | 5.4 | 5.3 | 5.38 | 5.38 | +0.15 (+2.87%) | 4,070,000 |