Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | HKD | 5.2 | 5.49 | 4.79 | 5.26 | 5.26 | +0.33 (+6.69%) | 958,000 |
18 Sep 2008 | HKD | 5.44 | 5.44 | 4.8 | 4.93 | 4.93 | -0.51 (-9.38%) | 234,800 |
17 Sep 2008 | HKD | 5.75 | 5.75 | 5.3 | 5.44 | 5.44 | -0.15 (-2.68%) | 233,375 |
16 Sep 2008 | HKD | 5.9 | 5.9 | 5.4 | 5.59 | 5.59 | -0.39 (-6.52%) | 402,060 |
15 Sep 2008 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 5.94 | 6 | 5.7 | 5.98 | 5.98 | +0.04 (+0.67%) | 396,000 |
11 Sep 2008 | HKD | 6.05 | 6.05 | 5.67 | 5.94 | 5.94 | +0.01 (+0.17%) | 311,000 |
10 Sep 2008 | HKD | 5.6 | 6 | 5.5 | 5.93 | 5.93 | -0.07 (-1.17%) | 574,400 |
9 Sep 2008 | HKD | 6.1 | 6.1 | 5.98 | 6 | 6 | -0.1 (-1.64%) | 265,000 |
8 Sep 2008 | HKD | 6.01 | 6.17 | 5.9 | 6.1 | 6.1 | -0.01 (-0.16%) | 459,600 |
5 Sep 2008 | HKD | 6.19 | 6.19 | 5.96 | 6.11 | 6.11 | -0.08 (-1.29%) | 459,000 |
4 Sep 2008 | HKD | 6.38 | 6.38 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 530,000 |
3 Sep 2008 | HKD | 6.08 | 6.27 | 6.08 | 6.2 | 6.2 | +0.1 (+1.64%) | 731,400 |
2 Sep 2008 | HKD | 6.15 | 6.2 | 6.04 | 6.1 | 6.1 | -0.02 (-0.33%) | 375,000 |
1 Sep 2008 | HKD | 6.2 | 6.28 | 6 | 6.12 | 6.12 | +0.02 (+0.33%) | 202,000 |
29 Aug 2008 | HKD | 6.06 | 6.3 | 6.02 | 6.1 | 6.1 | +0.15 (+2.52%) | 674,000 |
28 Aug 2008 | HKD | 6 | 6.09 | 5.92 | 5.95 | 5.95 | +0.1 (+1.71%) | 770,000 |
27 Aug 2008 | HKD | 6 | 6.16 | 5.84 | 5.85 | 5.85 | -0.1 (-1.68%) | 708,000 |
26 Aug 2008 | HKD | 6.45 | 6.6 | 5.84 | 5.95 | 5.95 | -0.5 (-7.75%) | 1,244,000 |
25 Aug 2008 | HKD | 6.98 | 7.12 | 6.45 | 6.45 | 6.45 | -0.5 (-7.19%) | 348,000 |
22 Aug 2008 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 7.08 | 7.35 | 6.95 | 6.95 | 6.95 | -0.11 (-1.56%) | 203,000 |
20 Aug 2008 | HKD | 7.06 | 7.28 | 7.01 | 7.06 | 7.06 | +0.01 (+0.14%) | 151,000 |
19 Aug 2008 | HKD | 7.69 | 7.7 | 7.05 | 7.05 | 7.05 | -0.64 (-8.32%) | 97,000 |
18 Aug 2008 | HKD | 7.7 | 7.77 | 7.5 | 7.69 | 7.69 | +0.02 (+0.26%) | 56,000 |
15 Aug 2008 | HKD | 7.8 | 7.8 | 7.45 | 7.67 | 7.67 | -0.09 (-1.16%) | 117,100 |
14 Aug 2008 | HKD | 7.77 | 7.77 | 7.15 | 7.76 | 7.76 | +0.05 (+0.65%) | 31,000 |
13 Aug 2008 | HKD | 7.78 | 7.78 | 7.62 | 7.71 | 7.71 | -0.09 (-1.15%) | 114,000 |
12 Aug 2008 | HKD | 7.86 | 7.9 | 7.15 | 7.8 | 7.8 | -0.08 (-1.02%) | 178,000 |
11 Aug 2008 | HKD | 7.9 | 7.9 | 7.66 | 7.88 | 7.88 | +0.17 (+2.20%) | 86,000 |