Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 1.8 | -0.05 (-1.10%) | 25,000 |
16 Sep 2008 | HKD | 4.4 | 4.55 | 4.35 | 4.55 | 1.82 | -0.03 (-0.66%) | 100,000 |
15 Sep 2008 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 1.832 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 4.3 | 4.65 | 4.3 | 4.58 | 1.832 | -0.27 (-5.57%) | 27,500 |
11 Sep 2008 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 1.94 | 0.0 (0.0%) | 0 |
10 Sep 2008 | HKD | 4.85 | 4.87 | 4.85 | 4.85 | 1.94 | +0.05 (+1.04%) | 25,000 |
9 Sep 2008 | HKD | 4.78 | 4.9 | 4.1 | 4.8 | 1.92 | -0.2 (-4%) | 35,000 |
8 Sep 2008 | HKD | 5 | 5 | 5 | 5 | 2 | 0.0 (0.0%) | 0 |
5 Sep 2008 | HKD | 5 | 5 | 5 | 5 | 2 | 0.0 (0.0%) | 0 |
4 Sep 2008 | HKD | 5 | 5 | 4.14 | 5 | 2 | -0.1 (-1.96%) | 2,500 |
3 Sep 2008 | HKD | 5 | 5.1 | 4.99 | 5.1 | 2.04 | +0.08 (+1.59%) | 415,000 |
2 Sep 2008 | HKD | 5.1 | 5.1 | 5.02 | 5.02 | 2.008 | -0.08 (-1.57%) | 250,000 |
1 Sep 2008 | HKD | 4.8 | 5.1 | 4.8 | 5.1 | 2.04 | +0.2 (+4.08%) | 820,000 |
29 Aug 2008 | HKD | 3.8 | 4.9 | 3.8 | 4.9 | 1.96 | 0.0 (0.0%) | 30,000 |
28 Aug 2008 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 1.96 | 0.0 (0.0%) | 0 |
27 Aug 2008 | HKD | 4.9 | 4.9 | 4.88 | 4.9 | 1.96 | 0.0 (0.0%) | 50,000 |
26 Aug 2008 | HKD | 4.8 | 4.9 | 4.8 | 4.9 | 1.96 | +0.09 (+1.87%) | 135,000 |
25 Aug 2008 | HKD | 4.8 | 4.81 | 4.7 | 4.81 | 1.924 | +0.21 (+4.57%) | 72,500 |
22 Aug 2008 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 1.84 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 1.84 | 0.0 (0.0%) | 0 |
20 Aug 2008 | HKD | 4.58 | 4.6 | 4.58 | 4.6 | 1.84 | +0.02 (+0.44%) | 32,500 |
19 Aug 2008 | HKD | 4.8 | 4.88 | 4 | 4.58 | 1.832 | -0.06 (-1.29%) | 7,500 |
18 Aug 2008 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 1.856 | -0.24 (-4.92%) | 5,000 |
15 Aug 2008 | HKD | 4.88 | 4.88 | 4 | 4.88 | 1.952 | -0.01 (-0.20%) | 37,500 |
14 Aug 2008 | HKD | 4.89 | 4.89 | 3.8 | 4.89 | 1.956 | -0.01 (-0.20%) | 7,500 |
13 Aug 2008 | HKD | 4.9 | 4.9 | 4.89 | 4.9 | 1.96 | +0.01 (+0.20%) | 130,000 |
12 Aug 2008 | HKD | 4.89 | 4.89 | 4.7 | 4.89 | 1.956 | +0.04 (+0.82%) | 195,000 |
11 Aug 2008 | HKD | 4.89 | 5.05 | 4.8 | 4.85 | 1.94 | -0.05 (-1.02%) | 275,000 |
8 Aug 2008 | HKD | 4.7 | 4.9 | 4.7 | 4.9 | 1.96 | +0.2 (+4.26%) | 217,500 |
7 Aug 2008 | HKD | 4.3 | 4.7 | 4.3 | 4.7 | 1.88 | -0.06 (-1.26%) | 52,500 |