Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 12.4 | -0.005 (-1.59%) | 430,000 |
15 Feb 2008 | HKD | 0.315 | 0.315 | 0.28 | 0.315 | 12.6 | -0.005 (-1.56%) | 325,000 |
14 Feb 2008 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 12.8 | +0.015 (+4.92%) | 605,000 |
13 Feb 2008 | HKD | 0.315 | 0.32 | 0.305 | 0.305 | 12.2 | -0.01 (-3.17%) | 340,000 |
12 Feb 2008 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 12.6 | 0.0 (0.0%) | 470,000 |
11 Feb 2008 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 12.6 | +0.02 (+6.78%) | 520,000 |
8 Feb 2008 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 11.8 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 11.8 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.305 | 0.305 | 0.28 | 0.295 | 11.8 | -0.015 (-4.84%) | 275,000 |
5 Feb 2008 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 12.4 | 0.0 (0.0%) | 360,000 |
4 Feb 2008 | HKD | 0.31 | 0.32 | 0.295 | 0.31 | 12.4 | +0.01 (+3.33%) | 750,000 |
1 Feb 2008 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 12 | -0.005 (-1.64%) | 465,000 |
31 Jan 2008 | HKD | 0.3 | 0.32 | 0.3 | 0.305 | 12.2 | +0.005 (+1.67%) | 1,130,000 |
30 Jan 2008 | HKD | 0.335 | 0.335 | 0.28 | 0.3 | 12 | -0.025 (-7.69%) | 1,275,000 |
29 Jan 2008 | HKD | 0.325 | 0.345 | 0.31 | 0.325 | 13 | 0.0 (0.0%) | 1,485,000 |
28 Jan 2008 | HKD | 0.325 | 0.335 | 0.31 | 0.325 | 13 | +0.005 (+1.56%) | 1,245,000 |
25 Jan 2008 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 12.8 | -0.01 (-3.03%) | 1,255,000 |
24 Jan 2008 | HKD | 0.36 | 0.365 | 0.315 | 0.33 | 13.2 | -0.02 (-5.71%) | 1,260,000 |
23 Jan 2008 | HKD | 0.38 | 0.38 | 0.33 | 0.35 | 14 | +0.005 (+1.45%) | 880,000 |
22 Jan 2008 | HKD | 0.4 | 0.405 | 0.33 | 0.345 | 13.8 | -0.055 (-13.75%) | 1,305,000 |
21 Jan 2008 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 16 | +0.005 (+1.27%) | 1,585,000 |
18 Jan 2008 | HKD | 0.405 | 0.41 | 0.38 | 0.395 | 15.8 | +0.005 (+1.28%) | 1,620,000 |
17 Jan 2008 | HKD | 0.385 | 0.405 | 0.385 | 0.39 | 15.6 | +0.005 (+1.30%) | 2,760,000 |
16 Jan 2008 | HKD | 0.445 | 0.445 | 0.375 | 0.385 | 15.4 | -0.06 (-13.48%) | 3,140,000 |
15 Jan 2008 | HKD | 0.455 | 0.46 | 0.435 | 0.445 | 17.8 | +0.005 (+1.14%) | 1,890,000 |
14 Jan 2008 | HKD | 0.46 | 0.465 | 0.435 | 0.44 | 17.6 | -0.01 (-2.22%) | 2,595,000 |
11 Jan 2008 | HKD | 0.475 | 0.475 | 0.445 | 0.45 | 18 | -0.01 (-2.17%) | 1,950,000 |
10 Jan 2008 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 18.4 | +0.005 (+1.10%) | 2,650,000 |
9 Jan 2008 | HKD | 0.47 | 0.47 | 0.445 | 0.455 | 18.2 | -0.01 (-2.15%) | 2,265,000 |
8 Jan 2008 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 18.6 | -0.01 (-2.11%) | 2,185,000 |