Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2008 | HKD | 7.86 | 7.88 | 7.55 | 7.68 | 7.68 | -0.42 (-5.19%) | 18,458,000 |
23 May 2008 | HKD | 8.59 | 8.7 | 8.07 | 8.1 | 8.1 | -0.34 (-4.03%) | 9,656,563 |
22 May 2008 | HKD | 8.43 | 8.55 | 8.4 | 8.44 | 8.44 | -0.23 (-2.65%) | 10,733,581 |
21 May 2008 | HKD | 8.3 | 8.7 | 8.2 | 8.67 | 8.67 | +0.2 (+2.36%) | 16,745,313 |
20 May 2008 | HKD | 8.71 | 8.8 | 8.38 | 8.47 | 8.47 | -0.38 (-4.29%) | 32,087,000 |
19 May 2008 | HKD | 7.91 | 8.92 | 7.91 | 8.85 | 8.85 | +0.93 (+11.74%) | 63,505,000 |
16 May 2008 | HKD | 7.9 | 8 | 7.79 | 7.92 | 7.92 | +0.11 (+1.41%) | 12,252,849 |
15 May 2008 | HKD | 7.95 | 7.96 | 7.69 | 7.81 | 7.81 | -0.05 (-0.64%) | 10,520,000 |
14 May 2008 | HKD | 8.16 | 8.2 | 7.7 | 7.86 | 7.86 | -0.09 (-1.13%) | 20,829,107 |
13 May 2008 | HKD | 7.55 | 7.99 | 7.41 | 7.95 | 7.95 | +0.76 (+10.57%) | 31,287,000 |
12 May 2008 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 7.39 | 7.39 | 7.15 | 7.19 | 7.19 | -0.13 (-1.78%) | 5,929,000 |
8 May 2008 | HKD | 7.29 | 7.35 | 7.11 | 7.32 | 7.32 | -0.06 (-0.81%) | 14,027,000 |
7 May 2008 | HKD | 7.78 | 7.79 | 7.26 | 7.38 | 7.38 | -0.42 (-5.38%) | 17,249,000 |
6 May 2008 | HKD | 7.72 | 7.85 | 7.55 | 7.8 | 7.8 | +0.08 (+1.04%) | 18,422,500 |
5 May 2008 | HKD | 7.38 | 7.8 | 7.33 | 7.72 | 7.72 | +0.42 (+5.75%) | 20,710,000 |
2 May 2008 | HKD | 6.9 | 7.33 | 6.9 | 7.3 | 7.3 | +0.5 (+7.35%) | 18,726,000 |
1 May 2008 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 6.85 | 6.95 | 6.7 | 6.8 | 6.8 | -0.14 (-2.02%) | 6,053,000 |
29 Apr 2008 | HKD | 6.95 | 7.1 | 6.86 | 6.94 | 6.94 | +0.07 (+1.02%) | 5,610,000 |
28 Apr 2008 | HKD | 7 | 7.08 | 6.78 | 6.87 | 6.87 | -0.09 (-1.29%) | 9,757,000 |
25 Apr 2008 | HKD | 7.36 | 7.39 | 6.9 | 6.96 | 6.96 | -0.31 (-4.26%) | 13,580,000 |
24 Apr 2008 | HKD | 7.18 | 7.36 | 7.16 | 7.27 | 7.27 | +0.32 (+4.60%) | 26,590,000 |
23 Apr 2008 | HKD | 6.75 | 7.01 | 6.6 | 6.95 | 6.95 | +0.13 (+1.91%) | 19,708,000 |
22 Apr 2008 | HKD | 6.71 | 6.87 | 6.61 | 6.82 | 6.82 | +0.11 (+1.64%) | 10,771,000 |
21 Apr 2008 | HKD | 6.56 | 6.75 | 6.54 | 6.71 | 6.71 | +0.28 (+4.35%) | 7,671,000 |
18 Apr 2008 | HKD | 6.44 | 6.5 | 6.38 | 6.43 | 6.43 | -0.12 (-1.83%) | 4,567,000 |
17 Apr 2008 | HKD | 6.7 | 6.75 | 6.43 | 6.55 | 6.55 | -0.01 (-0.15%) | 9,248,000 |
16 Apr 2008 | HKD | 6.4 | 6.56 | 6.4 | 6.56 | 6.56 | +0.24 (+3.80%) | 11,909,000 |
15 Apr 2008 | HKD | 6.31 | 6.39 | 6.15 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,578,200 |