Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | HKD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,125,404 |
25 Jun 2008 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 813,067 |
24 Jun 2008 | HKD | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,370,267 |
23 Jun 2008 | HKD | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,122,000 |
20 Jun 2008 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 5,041,000 |
19 Jun 2008 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 3,175,000 |
18 Jun 2008 | HKD | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,344,000 |
17 Jun 2008 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,037,000 |
16 Jun 2008 | HKD | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,543,963 |
13 Jun 2008 | HKD | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,197,000 |
12 Jun 2008 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 4,341,200 |
11 Jun 2008 | HKD | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,011,000 |
10 Jun 2008 | HKD | 1.6 | 1.68 | 1.59 | 1.66 | 1.66 | +0.04 (+2.47%) | 15,235,000 |
9 Jun 2008 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 6,941,000 |
5 Jun 2008 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 8,782,764 |
4 Jun 2008 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 24,787,000 |
3 Jun 2008 | HKD | 1.61 | 1.62 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 86,648,000 |
2 Jun 2008 | HKD | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 6,604,000 |
30 May 2008 | HKD | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 10,255,000 |
29 May 2008 | HKD | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 3,837,000 |
28 May 2008 | HKD | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 4,549,000 |
27 May 2008 | HKD | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,107,000 |
26 May 2008 | HKD | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,138,000 |
23 May 2008 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 510,000 |
22 May 2008 | HKD | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,726,000 |
21 May 2008 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,507,000 |
20 May 2008 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,591,000 |
19 May 2008 | HKD | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,289,000 |
16 May 2008 | HKD | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,693,000 |