Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2008 | HKD | 6.4 | 6.44 | 6.3 | 6.3 | 6.3 | -0.37 (-5.55%) | 11,861,000 |
11 Apr 2008 | HKD | 6.72 | 6.8 | 6.63 | 6.67 | 6.67 | +0.05 (+0.76%) | 11,709,000 |
10 Apr 2008 | HKD | 6.26 | 6.67 | 6.26 | 6.62 | 6.62 | +0.37 (+5.92%) | 16,867,000 |
9 Apr 2008 | HKD | 6.7 | 6.78 | 6.24 | 6.25 | 6.25 | -0.5 (-7.41%) | 14,664,000 |
8 Apr 2008 | HKD | 6.85 | 6.94 | 6.63 | 6.75 | 6.75 | -0.15 (-2.17%) | 18,036,000 |
7 Apr 2008 | HKD | 6.45 | 6.99 | 6.43 | 6.9 | 6.9 | +0.59 (+9.35%) | 29,070,000 |
4 Apr 2008 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 6.29 | 6.38 | 6.14 | 6.31 | 6.31 | -0.01 (-0.16%) | 8,476,000 |
2 Apr 2008 | HKD | 6.45 | 6.52 | 6.3 | 6.32 | 6.32 | +0.14 (+2.27%) | 13,614,000 |
1 Apr 2008 | HKD | 6.3 | 6.55 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 19,338,000 |
31 Mar 2008 | HKD | 5.84 | 6.24 | 5.73 | 6.14 | 6.14 | +0.23 (+3.89%) | 22,931,000 |
28 Mar 2008 | HKD | 5.79 | 5.96 | 5.7 | 5.91 | 5.91 | +0.15 (+2.60%) | 13,654,000 |
27 Mar 2008 | HKD | 5.8 | 5.85 | 5.6 | 5.76 | 5.76 | -0.11 (-1.87%) | 8,307,000 |
26 Mar 2008 | HKD | 5.69 | 6.12 | 5.55 | 5.87 | 5.87 | +0.17 (+2.98%) | 21,063,800 |
25 Mar 2008 | HKD | 5.35 | 5.72 | 5.28 | 5.7 | 5.7 | +0.42 (+7.95%) | 27,794,000 |
24 Mar 2008 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 5.1 | 5.55 | 5 | 5.28 | 5.28 | -0.1 (-1.86%) | 12,183,000 |
19 Mar 2008 | HKD | 5.6 | 5.77 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 17,722,500 |
18 Mar 2008 | HKD | 5.68 | 5.9 | 4.95 | 5.41 | 5.41 | -0.42 (-7.20%) | 28,284,000 |
17 Mar 2008 | HKD | 5.98 | 6.09 | 5.8 | 5.83 | 5.83 | -0.61 (-9.47%) | 15,436,090 |
14 Mar 2008 | HKD | 6.85 | 6.9 | 6.3 | 6.44 | 6.44 | -0.3 (-4.45%) | 14,534,000 |
13 Mar 2008 | HKD | 6.9 | 7.02 | 6.7 | 6.74 | 6.74 | -0.4 (-5.60%) | 17,166,000 |
12 Mar 2008 | HKD | 7.46 | 7.49 | 7.1 | 7.14 | 7.14 | -0.05 (-0.70%) | 13,206,000 |
11 Mar 2008 | HKD | 7.14 | 7.22 | 6.96 | 7.19 | 7.19 | -0.13 (-1.78%) | 16,217,000 |
10 Mar 2008 | HKD | 7.56 | 7.62 | 7.14 | 7.32 | 7.32 | -0.4 (-5.18%) | 14,098,500 |
7 Mar 2008 | HKD | 7.78 | 7.8 | 7.6 | 7.72 | 7.72 | -0.17 (-2.15%) | 9,648,000 |
6 Mar 2008 | HKD | 7.95 | 8.07 | 7.85 | 7.89 | 7.89 | +0.08 (+1.02%) | 9,429,000 |
5 Mar 2008 | HKD | 7.9 | 8.1 | 7.74 | 7.81 | 7.81 | -0.13 (-1.64%) | 9,065,000 |
4 Mar 2008 | HKD | 8.3 | 8.31 | 7.82 | 7.94 | 7.94 | -0.18 (-2.22%) | 13,142,000 |