Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2008 | HKD | 7.5 | 7.73 | 7.09 | 7.48 | 7.48 | 0.0 (0.0%) | 640,000 |
29 Feb 2008 | HKD | 7.6 | 7.66 | 7.45 | 7.48 | 7.48 | -0.02 (-0.27%) | 860,000 |
28 Feb 2008 | HKD | 7.52 | 7.67 | 7.4 | 7.5 | 7.5 | -0.02 (-0.27%) | 1,583,400 |
27 Feb 2008 | HKD | 7.1 | 7.7 | 7.09 | 7.52 | 7.52 | +0.44 (+6.21%) | 4,601,000 |
26 Feb 2008 | HKD | 6.8 | 7.09 | 6.8 | 7.08 | 7.08 | +0.33 (+4.89%) | 2,268,000 |
25 Feb 2008 | HKD | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 2,766,000 |
22 Feb 2008 | HKD | 6.8 | 6.8 | 6.35 | 6.65 | 6.65 | -0.05 (-0.75%) | 4,672,000 |
21 Feb 2008 | HKD | 6.28 | 6.8 | 6.28 | 6.7 | 6.7 | +0.44 (+7.03%) | 7,018,000 |
20 Feb 2008 | HKD | 6.35 | 6.35 | 6.18 | 6.26 | 6.26 | +0.09 (+1.46%) | 4,152,000 |
19 Feb 2008 | HKD | 6.38 | 6.38 | 6.17 | 6.17 | 6.17 | -0.13 (-2.06%) | 1,398,000 |
18 Feb 2008 | HKD | 6 | 6.4 | 6 | 6.3 | 6.3 | +0.2 (+3.28%) | 8,903,000 |
15 Feb 2008 | HKD | 6.18 | 6.3 | 6.01 | 6.1 | 6.1 | -0.09 (-1.45%) | 5,108,000 |
14 Feb 2008 | HKD | 6.2 | 6.25 | 6.1 | 6.19 | 6.19 | +0.09 (+1.48%) | 5,124,000 |
13 Feb 2008 | HKD | 6.15 | 6.18 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 8,605,500 |
12 Feb 2008 | HKD | 6.19 | 6.94 | 6.05 | 6.1 | 6.1 | -0.29 (-4.54%) | 7,968,000 |
11 Feb 2008 | HKD | 6.7 | 6.77 | 6.35 | 6.39 | 6.39 | -0.21 (-3.18%) | 5,556,000 |
8 Feb 2008 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 6.94 | 6.94 | 6.54 | 6.6 | 6.6 | -0.4 (-5.71%) | 5,560,000 |
5 Feb 2008 | HKD | 7.95 | 7.95 | 6.8 | 7 | 7 | -0.28 (-3.85%) | 8,849,436 |
4 Feb 2008 | HKD | 7.8 | 7.95 | 7.17 | 7.28 | 7.28 | -0.49 (-6.31%) | 3,182,000 |
1 Feb 2008 | HKD | 7.04 | 8.28 | 7.04 | 7.77 | 7.77 | +0.45 (+6.15%) | 2,634,000 |
31 Jan 2008 | HKD | 7.02 | 7.32 | 6.77 | 7.32 | 7.32 | +0.09 (+1.24%) | 4,122,000 |
30 Jan 2008 | HKD | 7.54 | 7.54 | 7.05 | 7.23 | 7.23 | -0.12 (-1.63%) | 740,000 |
29 Jan 2008 | HKD | 7 | 7.35 | 7 | 7.35 | 7.35 | +0.36 (+5.15%) | 734,708 |
28 Jan 2008 | HKD | 7.5 | 7.5 | 6.87 | 6.99 | 6.99 | -0.5 (-6.68%) | 2,912,241 |
25 Jan 2008 | HKD | 7.1 | 7.56 | 7.1 | 7.49 | 7.49 | +0.49 (+7%) | 3,084,000 |
24 Jan 2008 | HKD | 6.994 | 7.28 | 6.6 | 7 | 7 | 0.0 (0.0%) | 1,511,500 |
23 Jan 2008 | HKD | 6.9 | 7.33 | 6.55 | 7 | 7 | +0.4 (+6.06%) | 2,240,000 |
22 Jan 2008 | HKD | 7.8 | 7.8 | 6.55 | 6.6 | 6.6 | -1.14 (-14.73%) | 5,890,000 |