Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2008 | HKD | 7.7 | 7.8 | 7.7 | 7.79 | 7.79 | 0.0 (0.0%) | 363,000 |
15 May 2008 | HKD | 7.83 | 7.83 | 7.68 | 7.79 | 7.79 | -0.01 (-0.13%) | 162,000 |
14 May 2008 | HKD | 7.8 | 8 | 7.78 | 7.8 | 7.8 | -0.08 (-1.02%) | 603,000 |
13 May 2008 | HKD | 7.71 | 7.95 | 7.7 | 7.88 | 7.88 | -0.01 (-0.13%) | 479,900 |
12 May 2008 | HKD | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 7.82 | 7.99 | 7.71 | 7.89 | 7.89 | -0.06 (-0.75%) | 186,000 |
8 May 2008 | HKD | 7.72 | 8 | 7.72 | 7.95 | 7.95 | +0.08 (+1.02%) | 381,000 |
7 May 2008 | HKD | 8 | 8.08 | 7.87 | 7.87 | 7.87 | -0.13 (-1.63%) | 794,000 |
6 May 2008 | HKD | 7.91 | 8.05 | 7.91 | 8 | 8 | +0.09 (+1.14%) | 1,293,000 |
5 May 2008 | HKD | 7.87 | 8 | 7.84 | 7.91 | 7.91 | -0.09 (-1.13%) | 88,000 |
2 May 2008 | HKD | 7.9 | 8 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 2,506,000 |
1 May 2008 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8.35 | 8.35 | 7.8 | 7.9 | 7.9 | +0.09 (+1.15%) | 2,083,000 |
29 Apr 2008 | HKD | 7.78 | 7.81 | 7.61 | 7.81 | 7.81 | -0.01 (-0.13%) | 811,000 |
28 Apr 2008 | HKD | 7.67 | 7.83 | 7.67 | 7.82 | 7.82 | +0.15 (+1.96%) | 3,053,000 |
25 Apr 2008 | HKD | 7.55 | 7.87 | 7.51 | 7.67 | 7.67 | +0.17 (+2.27%) | 4,761,000 |
24 Apr 2008 | HKD | 7.69 | 7.69 | 7.48 | 7.5 | 7.5 | -0.01 (-0.13%) | 5,165,000 |
23 Apr 2008 | HKD | 7.51 | 7.6 | 7.48 | 7.51 | 7.51 | -0.08 (-1.05%) | 5,923,000 |
22 Apr 2008 | HKD | 7.87 | 7.87 | 7.54 | 7.59 | 7.59 | -0.09 (-1.17%) | 1,123,000 |
21 Apr 2008 | HKD | 7.78 | 7.79 | 7.68 | 7.68 | 7.68 | -0.12 (-1.54%) | 814,000 |
18 Apr 2008 | HKD | 7.9 | 7.93 | 7.73 | 7.8 | 7.8 | -0.08 (-1.02%) | 1,997,000 |
17 Apr 2008 | HKD | 7.88 | 7.96 | 7.75 | 7.88 | 7.88 | +0.37 (+4.93%) | 4,075,000 |
16 Apr 2008 | HKD | 7.62 | 7.62 | 7.51 | 7.51 | 7.51 | -0.11 (-1.44%) | 444,000 |
15 Apr 2008 | HKD | 7.6 | 7.69 | 7.26 | 7.62 | 7.62 | +0.38 (+5.25%) | 3,373,736 |
14 Apr 2008 | HKD | 7.3 | 7.3 | 7.11 | 7.24 | 7.24 | -0.26 (-3.47%) | 598,000 |
11 Apr 2008 | HKD | 7.1 | 7.58 | 7.1 | 7.5 | 7.5 | +0.4 (+5.63%) | 4,708,000 |
10 Apr 2008 | HKD | 7.3 | 7.53 | 6.9 | 7.1 | 7.1 | -0.16 (-2.20%) | 2,444,000 |
9 Apr 2008 | HKD | 7.52 | 7.79 | 7.25 | 7.26 | 7.26 | -0.09 (-1.22%) | 1,327,000 |
8 Apr 2008 | HKD | 7.6 | 7.69 | 7.3 | 7.35 | 7.35 | -0.11 (-1.47%) | 1,182,000 |
7 Apr 2008 | HKD | 7.49 | 7.67 | 7.2 | 7.46 | 7.46 | +0.26 (+3.61%) | 2,601,000 |