Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2008 | HKD | 7.2 | 7.2 | 6.89 | 6.9 | 6.9 | -0.3 (-4.17%) | 2,472,000 |
23 May 2008 | HKD | 7.42 | 7.44 | 7.2 | 7.2 | 7.2 | -0.15 (-2.04%) | 246,000 |
22 May 2008 | HKD | 7.38 | 7.59 | 7.35 | 7.35 | 7.35 | -0.14 (-1.87%) | 150,000 |
21 May 2008 | HKD | 7.7 | 7.8 | 6.69 | 7.49 | 7.49 | -0.24 (-3.10%) | 1,174,000 |
20 May 2008 | HKD | 8.05 | 8.1 | 7.73 | 7.73 | 7.73 | -0.2 (-2.52%) | 382,000 |
19 May 2008 | HKD | 7.7 | 7.96 | 7.7 | 7.93 | 7.93 | +0.18 (+2.32%) | 868,000 |
16 May 2008 | HKD | 7.9 | 7.9 | 7.64 | 7.75 | 7.75 | -0.05 (-0.64%) | 504,200 |
15 May 2008 | HKD | 8.05 | 8.05 | 7.63 | 7.8 | 7.8 | -0.25 (-3.11%) | 2,178,000 |
14 May 2008 | HKD | 7.7 | 8.1 | 7.7 | 8.05 | 8.05 | +0.18 (+2.29%) | 486,000 |
13 May 2008 | HKD | 7.95 | 8.1 | 7.87 | 7.87 | 7.87 | -0.09 (-1.13%) | 920,000 |
12 May 2008 | HKD | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 7.94 | 8.01 | 7.84 | 7.96 | 7.96 | -0.04 (-0.50%) | 330,000 |
8 May 2008 | HKD | 7.95 | 8.05 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 340,000 |
7 May 2008 | HKD | 8.1 | 8.38 | 7.96 | 8.1 | 8.1 | -0.06 (-0.74%) | 526,000 |
6 May 2008 | HKD | 8.05 | 8.19 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 482,000 |
5 May 2008 | HKD | 8 | 8.13 | 7.9 | 8.05 | 8.05 | +0.27 (+3.47%) | 784,600 |
2 May 2008 | HKD | 7.72 | 8.14 | 7.72 | 7.78 | 7.78 | +0.08 (+1.04%) | 1,400,000 |
1 May 2008 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8 | 8 | 7.52 | 7.7 | 7.7 | -0.31 (-3.87%) | 1,976,000 |
29 Apr 2008 | HKD | 7.98 | 8.11 | 7.98 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,042,000 |
28 Apr 2008 | HKD | 8 | 8 | 7.99 | 7.99 | 7.99 | -0.01 (-0.13%) | 6,000 |
25 Apr 2008 | HKD | 8 | 8.14 | 7.9 | 8 | 8 | +0.12 (+1.52%) | 744,000 |
24 Apr 2008 | HKD | 7.8 | 8.05 | 7.8 | 7.88 | 7.88 | +0.23 (+3.01%) | 618,000 |
23 Apr 2008 | HKD | 7.59 | 7.85 | 7.53 | 7.65 | 7.65 | -0.07 (-0.91%) | 1,250,000 |
22 Apr 2008 | HKD | 8.07 | 8.07 | 7.55 | 7.72 | 7.72 | +0.04 (+0.52%) | 1,102,000 |
21 Apr 2008 | HKD | 7.72 | 7.72 | 7.01 | 7.68 | 7.68 | -0.11 (-1.41%) | 1,400,000 |
18 Apr 2008 | HKD | 7.01 | 7.8 | 7.01 | 7.79 | 7.79 | +0.09 (+1.17%) | 1,661,000 |
17 Apr 2008 | HKD | 7.78 | 7.78 | 7.6 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,542,000 |
16 Apr 2008 | HKD | 7.65 | 8.15 | 7.6 | 7.8 | 7.8 | +0.3 (+4%) | 5,862,000 |
15 Apr 2008 | HKD | 7.4 | 7.52 | 7.4 | 7.5 | 7.5 | +0.1 (+1.35%) | 3,366,000 |