Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2008 | HKD | 1.69 | 1.87 | 1.67 | 1.83 | 1.83 | +0.14 (+8.28%) | 12,483,000 |
12 May 2008 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 1.7 | 1.74 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,708,000 |
8 May 2008 | HKD | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,822,000 |
7 May 2008 | HKD | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 8,658,000 |
6 May 2008 | HKD | 1.6 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,077,000 |
5 May 2008 | HKD | 1.66 | 1.68 | 1.56 | 1.63 | 1.63 | -0.03 (-1.81%) | 5,484,000 |
2 May 2008 | HKD | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,480,000 |
1 May 2008 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 1.65 | 1.75 | 1.64 | 1.7 | 1.7 | +0.07 (+4.29%) | 8,141,000 |
29 Apr 2008 | HKD | 1.6 | 1.67 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,950,000 |
28 Apr 2008 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,442,000 |
25 Apr 2008 | HKD | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,626,000 |
24 Apr 2008 | HKD | 1.61 | 1.66 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 5,930,000 |
23 Apr 2008 | HKD | 1.57 | 1.69 | 1.56 | 1.59 | 1.59 | +0.05 (+3.25%) | 7,155,000 |
22 Apr 2008 | HKD | 1.51 | 1.57 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,683,000 |
21 Apr 2008 | HKD | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,458,000 |
18 Apr 2008 | HKD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,216,000 |
17 Apr 2008 | HKD | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,381,000 |
16 Apr 2008 | HKD | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,842,000 |
15 Apr 2008 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 2,661,900 |
14 Apr 2008 | HKD | 1.45 | 1.5 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 2,754,000 |
11 Apr 2008 | HKD | 1.5 | 1.51 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,092,000 |
10 Apr 2008 | HKD | 1.48 | 1.53 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,227,000 |
9 Apr 2008 | HKD | 1.52 | 1.57 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,546,000 |
8 Apr 2008 | HKD | 1.5 | 1.58 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,504,000 |
7 Apr 2008 | HKD | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | +0.08 (+5.52%) | 4,859,000 |
4 Apr 2008 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 1.33 | 1.47 | 1.33 | 1.45 | 1.45 | +0.11 (+8.21%) | 7,186,000 |
2 Apr 2008 | HKD | 1.32 | 1.39 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 6,060,000 |