Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2008 | HKD | 5.75 | 5.75 | 5.4 | 5.44 | 5.44 | -0.24 (-4.23%) | 1,542,000 |
15 Aug 2008 | HKD | 5.58 | 5.8 | 5.4 | 5.68 | 5.68 | +0.16 (+2.90%) | 2,362,000 |
14 Aug 2008 | HKD | 5.22 | 5.55 | 5.21 | 5.52 | 5.52 | +0.17 (+3.18%) | 2,955,288 |
13 Aug 2008 | HKD | 5.4 | 5.6 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 4,534,000 |
12 Aug 2008 | HKD | 5.6 | 5.88 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,334,000 |
11 Aug 2008 | HKD | 6.08 | 6.18 | 5.43 | 5.51 | 5.51 | -0.5 (-8.32%) | 3,308,000 |
8 Aug 2008 | HKD | 6.08 | 6.15 | 5.82 | 6.01 | 6.01 | -0.12 (-1.96%) | 3,447,000 |
7 Aug 2008 | HKD | 6.4 | 6.45 | 6.1 | 6.13 | 6.13 | -0.23 (-3.62%) | 2,868,000 |
6 Aug 2008 | HKD | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 6.45 | 6.45 | 6.29 | 6.36 | 6.36 | -0.15 (-2.30%) | 2,644,000 |
4 Aug 2008 | HKD | 6.68 | 6.68 | 6.5 | 6.51 | 6.51 | -0.15 (-2.25%) | 734,000 |
1 Aug 2008 | HKD | 6.5 | 6.67 | 6.47 | 6.66 | 6.66 | +0.04 (+0.60%) | 1,894,000 |
31 Jul 2008 | HKD | 6.72 | 6.8 | 6.54 | 6.62 | 6.62 | -0.14 (-2.07%) | 2,401,000 |
30 Jul 2008 | HKD | 6.89 | 6.9 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 1,242,000 |
29 Jul 2008 | HKD | 6.68 | 6.78 | 6.64 | 6.75 | 6.75 | -0.13 (-1.89%) | 1,303,000 |
28 Jul 2008 | HKD | 7 | 7.08 | 6.8 | 6.88 | 6.88 | -0.06 (-0.86%) | 2,344,000 |
25 Jul 2008 | HKD | 6.9 | 7 | 6.82 | 6.94 | 6.94 | -0.17 (-2.39%) | 5,325,451 |
24 Jul 2008 | HKD | 6.99 | 7.19 | 6.99 | 7.11 | 7.11 | +0.24 (+3.49%) | 11,380,000 |
23 Jul 2008 | HKD | 6.7 | 6.9 | 6.51 | 6.87 | 6.87 | +0.21 (+3.15%) | 8,210,000 |
22 Jul 2008 | HKD | 6.53 | 6.66 | 6.31 | 6.66 | 6.66 | +0.11 (+1.68%) | 5,092,000 |
21 Jul 2008 | HKD | 6.5 | 6.6 | 6.46 | 6.55 | 6.55 | +0.08 (+1.24%) | 3,871,000 |
18 Jul 2008 | HKD | 6.58 | 6.63 | 6.36 | 6.47 | 6.47 | -0.01 (-0.15%) | 2,484,000 |
17 Jul 2008 | HKD | 6.72 | 6.85 | 6.42 | 6.48 | 6.48 | -0.06 (-0.92%) | 3,236,000 |
16 Jul 2008 | HKD | 6.41 | 6.65 | 6.41 | 6.54 | 6.54 | +0.09 (+1.40%) | 4,239,000 |
15 Jul 2008 | HKD | 6.55 | 6.59 | 6.3 | 6.45 | 6.45 | -0.29 (-4.30%) | 6,077,000 |
14 Jul 2008 | HKD | 6.61 | 6.94 | 6.61 | 6.74 | 6.74 | +0.07 (+1.05%) | 5,674,330 |
11 Jul 2008 | HKD | 6.4 | 6.77 | 6.4 | 6.67 | 6.67 | +0.4 (+6.38%) | 8,228,000 |
10 Jul 2008 | HKD | 5.72 | 6.35 | 5.72 | 6.27 | 6.27 | +0.43 (+7.36%) | 9,340,000 |
9 Jul 2008 | HKD | 5.8 | 5.89 | 5.7 | 5.84 | 5.84 | +0.22 (+3.91%) | 3,058,000 |
8 Jul 2008 | HKD | 5.78 | 5.78 | 5.58 | 5.62 | 5.62 | -0.19 (-3.27%) | 1,625,000 |