Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2008 | HKD | 0.96 | 0.97 | 0.94 | 0.94 | 0.9211 | -0.04 (-4.08%) | 820,484 |
1 Dec 2008 | HKD | 0.96 | 0.99 | 0.95 | 0.98 | 0.9603 | +0.04 (+4.26%) | 1,365,432 |
28 Nov 2008 | HKD | 0.93 | 0.96 | 0.93 | 0.94 | 0.9211 | +0.02 (+2.17%) | 534,743 |
27 Nov 2008 | HKD | 0.92 | 0.97 | 0.91 | 0.92 | 0.9015 | +0.03 (+3.37%) | 2,681,879 |
26 Nov 2008 | HKD | 0.86 | 0.91 | 0.86 | 0.89 | 0.8721 | +0.06 (+7.23%) | 977,641 |
25 Nov 2008 | HKD | 0.89 | 0.89 | 0.83 | 0.83 | 0.8133 | -0.04 (-4.60%) | 1,269,504 |
24 Nov 2008 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.8525 | -0.01 (-1.14%) | 420,447 |
21 Nov 2008 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.8623 | +0.01 (+1.15%) | 485,759 |
20 Nov 2008 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.8525 | -0.08 (-8.42%) | 1,481,769 |
19 Nov 2008 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.9309 | +0.02 (+2.15%) | 420,447 |
18 Nov 2008 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.9113 | -0.04 (-4.12%) | 1,018,461 |
17 Nov 2008 | HKD | 1 | 1.01 | 0.97 | 0.97 | 0.9505 | -0.02 (-2.02%) | 1,781,796 |
14 Nov 2008 | HKD | 1 | 1 | 0.97 | 0.99 | 0.9701 | +0.01 (+1.02%) | 2,061,414 |
13 Nov 2008 | HKD | 0.96 | 1.01 | 0.96 | 0.98 | 0.9603 | -0.02 (-2%) | 2,498,189 |
12 Nov 2008 | HKD | 0.97 | 1 | 0.96 | 1 | 0.9799 | +0.05 (+5.26%) | 593,932 |
11 Nov 2008 | HKD | 0.98 | 1 | 0.95 | 0.95 | 0.9309 | -0.02 (-2.06%) | 1,910,380 |
10 Nov 2008 | HKD | 1.01 | 1.04 | 0.96 | 0.97 | 0.9505 | -0.02 (-2.02%) | 7,553,756 |
7 Nov 2008 | HKD | 0.99 | 1.03 | 0.98 | 0.99 | 0.9701 | -0.01 (-1%) | 2,245,411 |
6 Nov 2008 | HKD | 1.04 | 1.06 | 0.99 | 1 | 0.9799 | -0.07 (-6.54%) | 2,763,519 |
5 Nov 2008 | HKD | 1.04 | 1.14 | 1.02 | 1.07 | 1.0485 | +0.07 (+7.00%) | 3,955,466 |
4 Nov 2008 | HKD | 1.01 | 1.02 | 0.98 | 1 | 0.9799 | -0.01 (-0.99%) | 1,624,639 |
3 Nov 2008 | HKD | 0.97 | 1.05 | 0.97 | 1.01 | 0.9897 | +0.08 (+8.60%) | 1,287,874 |
31 Oct 2008 | HKD | 1 | 1 | 0.9 | 0.93 | 0.9113 | -0.03 (-3.12%) | 687,818 |
30 Oct 2008 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.9407 | +0.03 (+3.23%) | 555,153 |
29 Oct 2008 | HKD | 0.96 | 0.98 | 0.93 | 0.93 | 0.9113 | -0.01 (-1.06%) | 457,185 |
28 Oct 2008 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.9211 | +0.03 (+3.30%) | 418,406 |
27 Oct 2008 | HKD | 0.98 | 1 | 0.9 | 0.91 | 0.8917 | -0.07 (-7.14%) | 1,305,222 |
24 Oct 2008 | HKD | 1 | 1.01 | 0.95 | 0.98 | 0.9603 | -0.02 (-2%) | 730,679 |
23 Oct 2008 | HKD | 1 | 1.02 | 0.98 | 1 | 0.9799 | -0.05 (-4.76%) | 500,046 |
22 Oct 2008 | HKD | 1.07 | 1.07 | 1 | 1.05 | 1.0289 | -0.02 (-1.87%) | 583,727 |