Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2008 | HKD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,638,000 |
14 May 2008 | HKD | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 3,126,500 |
13 May 2008 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 541,000 |
12 May 2008 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 903,500 |
8 May 2008 | HKD | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | -0.11 (-5.67%) | 2,312,000 |
7 May 2008 | HKD | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 1,856,999 |
6 May 2008 | HKD | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,785,000 |
5 May 2008 | HKD | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | +0.05 (+2.65%) | 7,966,000 |
2 May 2008 | HKD | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 2,924,000 |
1 May 2008 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,832,762 |
29 Apr 2008 | HKD | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 4,073,000 |
28 Apr 2008 | HKD | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | +0.07 (+3.91%) | 2,785,000 |
25 Apr 2008 | HKD | 1.83 | 1.88 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 8,438,000 |
24 Apr 2008 | HKD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,903,000 |
23 Apr 2008 | HKD | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,890,000 |
22 Apr 2008 | HKD | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,363,000 |
21 Apr 2008 | HKD | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,113,000 |
18 Apr 2008 | HKD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,025,880 |
17 Apr 2008 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 400,700 |
16 Apr 2008 | HKD | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 2,318,000 |
15 Apr 2008 | HKD | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,364,000 |
14 Apr 2008 | HKD | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 510,000 |
11 Apr 2008 | HKD | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 606,200 |
10 Apr 2008 | HKD | 1.88 | 1.9 | 1.83 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,999,000 |
9 Apr 2008 | HKD | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 6,820,000 |
8 Apr 2008 | HKD | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,013,000 |
7 Apr 2008 | HKD | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 4,802,000 |
4 Apr 2008 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |