Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | HKD | 6.8 | 7.1 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 8,269,600 |
18 Sep 2008 | HKD | 6.64 | 7.25 | 6.49 | 6.9 | 6.9 | -0.08 (-1.15%) | 5,476,400 |
17 Sep 2008 | HKD | 7 | 7 | 6.96 | 6.98 | 6.98 | -0.02 (-0.29%) | 1,607,000 |
16 Sep 2008 | HKD | 6.88 | 7.08 | 6.46 | 7 | 7 | +0.03 (+0.43%) | 14,853,000 |
15 Sep 2008 | HKD | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 7 | 7.01 | 6.95 | 6.97 | 6.97 | 0.0 (0.0%) | 3,428,000 |
11 Sep 2008 | HKD | 7.22 | 7.22 | 6.89 | 6.97 | 6.97 | -0.25 (-3.46%) | 491,000 |
10 Sep 2008 | HKD | 7.2 | 7.26 | 7.01 | 7.22 | 7.22 | -0.04 (-0.55%) | 772,000 |
9 Sep 2008 | HKD | 7.25 | 7.26 | 7.01 | 7.26 | 7.26 | -0.04 (-0.55%) | 287,000 |
8 Sep 2008 | HKD | 7.45 | 7.6 | 7.23 | 7.3 | 7.3 | -0.07 (-0.95%) | 689,261 |
5 Sep 2008 | HKD | 7.69 | 7.69 | 7.27 | 7.37 | 7.37 | -0.33 (-4.29%) | 1,542,286 |
4 Sep 2008 | HKD | 7.67 | 8 | 7.67 | 7.7 | 7.7 | +0.22 (+2.94%) | 3,505,000 |
3 Sep 2008 | HKD | 7.5 | 7.55 | 7.34 | 7.48 | 7.48 | +0.17 (+2.33%) | 3,791,000 |
2 Sep 2008 | HKD | 7.3 | 7.51 | 7.25 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,048,000 |
1 Sep 2008 | HKD | 7.24 | 7.25 | 7.15 | 7.25 | 7.25 | 0.0 (0.0%) | 559,000 |
29 Aug 2008 | HKD | 6.93 | 7.25 | 6.93 | 7.25 | 7.25 | +0.32 (+4.62%) | 2,921,000 |
28 Aug 2008 | HKD | 6.84 | 7.03 | 6.78 | 6.93 | 6.93 | +0.28 (+4.21%) | 3,115,000 |
27 Aug 2008 | HKD | 6.5 | 6.78 | 6.4 | 6.65 | 6.65 | +0.31 (+4.89%) | 3,206,000 |
26 Aug 2008 | HKD | 6.24 | 6.4 | 6.24 | 6.34 | 6.34 | -0.03 (-0.47%) | 809,000 |
25 Aug 2008 | HKD | 6.49 | 6.7 | 6.35 | 6.37 | 6.37 | -0.05 (-0.78%) | 1,101,000 |
22 Aug 2008 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 6.35 | 6.47 | 6.31 | 6.42 | 6.42 | +0.01 (+0.16%) | 2,136,000 |
20 Aug 2008 | HKD | 6.32 | 6.6 | 6.3 | 6.41 | 6.41 | +0.03 (+0.47%) | 2,233,000 |
19 Aug 2008 | HKD | 6.37 | 6.42 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 338,000 |
18 Aug 2008 | HKD | 6.38 | 6.42 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 2,686,000 |
15 Aug 2008 | HKD | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | -0.03 (-0.47%) | 74,500 |
14 Aug 2008 | HKD | 6.11 | 6.45 | 6.11 | 6.42 | 6.42 | +0.06 (+0.94%) | 1,448,000 |
13 Aug 2008 | HKD | 6.44 | 6.44 | 6.1 | 6.36 | 6.36 | -0.09 (-1.40%) | 505,000 |
12 Aug 2008 | HKD | 6.7 | 6.7 | 6.4 | 6.45 | 6.45 | -0.13 (-1.98%) | 3,507,000 |
11 Aug 2008 | HKD | 6.69 | 6.69 | 6.54 | 6.58 | 6.58 | +0.08 (+1.23%) | 405,000 |