Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2008 | HKD | 6.39 | 6.6 | 6.3 | 6.5 | 6.5 | -0.2 (-2.99%) | 555,000 |
7 Aug 2008 | HKD | 6.68 | 6.7 | 6.65 | 6.7 | 6.7 | +0.02 (+0.30%) | 2,136,000 |
6 Aug 2008 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 6.7 | 6.7 | 6.58 | 6.68 | 6.68 | -0.02 (-0.30%) | 1,791,000 |
4 Aug 2008 | HKD | 6.64 | 6.7 | 6.5 | 6.7 | 6.7 | 0.0 (0.0%) | 916,000 |
1 Aug 2008 | HKD | 6.7 | 6.7 | 6.5 | 6.7 | 6.7 | +0.07 (+1.06%) | 921,000 |
31 Jul 2008 | HKD | 6.7 | 6.71 | 6.58 | 6.63 | 6.63 | -0.06 (-0.90%) | 7,098,000 |
30 Jul 2008 | HKD | 6.54 | 6.7 | 6.54 | 6.69 | 6.69 | +0.19 (+2.92%) | 4,679,000 |
29 Jul 2008 | HKD | 6.5 | 6.5 | 6.2 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,754,219 |
28 Jul 2008 | HKD | 6.6 | 6.61 | 6.44 | 6.6 | 6.6 | -0.01 (-0.15%) | 726,000 |
25 Jul 2008 | HKD | 6.58 | 6.7 | 6.53 | 6.61 | 6.61 | -0.09 (-1.34%) | 1,164,000 |
24 Jul 2008 | HKD | 6.7 | 6.9 | 6.56 | 6.7 | 6.7 | +0.26 (+4.04%) | 1,993,000 |
23 Jul 2008 | HKD | 6.44 | 6.45 | 6.4 | 6.44 | 6.44 | +0.05 (+0.78%) | 3,142,000 |
22 Jul 2008 | HKD | 6.42 | 6.48 | 6.35 | 6.39 | 6.39 | -0.08 (-1.24%) | 4,807,000 |
21 Jul 2008 | HKD | 6.6 | 6.6 | 6.43 | 6.47 | 6.47 | -0.11 (-1.67%) | 3,112,000 |
18 Jul 2008 | HKD | 6.62 | 6.62 | 6.5 | 6.58 | 6.58 | +0.08 (+1.23%) | 39,000 |
17 Jul 2008 | HKD | 6.6 | 6.7 | 6.41 | 6.5 | 6.5 | +0.02 (+0.31%) | 1,881,000 |
16 Jul 2008 | HKD | 6.64 | 6.64 | 6.41 | 6.48 | 6.48 | -0.04 (-0.61%) | 808,000 |
15 Jul 2008 | HKD | 6.72 | 6.72 | 6.5 | 6.52 | 6.52 | -0.28 (-4.12%) | 2,421,000 |
14 Jul 2008 | HKD | 6.9 | 6.9 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 1,392,000 |
11 Jul 2008 | HKD | 7 | 7 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 2,859,000 |
10 Jul 2008 | HKD | 6.86 | 6.99 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 824,000 |
9 Jul 2008 | HKD | 6.98 | 6.99 | 6.85 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,098,000 |
8 Jul 2008 | HKD | 6.99 | 6.99 | 6.83 | 6.87 | 6.87 | -0.13 (-1.86%) | 2,033,500 |
7 Jul 2008 | HKD | 7.06 | 7.15 | 6.83 | 7 | 7 | -0.2 (-2.78%) | 1,530,000 |
4 Jul 2008 | HKD | 7.36 | 7.36 | 7.1 | 7.2 | 7.2 | -0.12 (-1.64%) | 814,000 |
3 Jul 2008 | HKD | 7.35 | 7.4 | 7.25 | 7.32 | 7.32 | -0.16 (-2.14%) | 2,330,000 |
2 Jul 2008 | HKD | 7.54 | 7.55 | 7.37 | 7.48 | 7.48 | -0.1 (-1.32%) | 1,846,000 |
1 Jul 2008 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 7.55 | 7.64 | 7.55 | 7.58 | 7.58 | +0.03 (+0.40%) | 269,000 |