Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | HKD | 1.16 | 1.2 | 1.13 | 1.14 | 22.8 | +0.01 (+0.88%) | 8,239,000 |
6 Aug 2008 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 22.6 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 1.17 | 1.19 | 1.07 | 1.13 | 22.6 | -0.05 (-4.24%) | 15,066,000 |
4 Aug 2008 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 23.6 | -0.03 (-2.48%) | 6,350,000 |
1 Aug 2008 | HKD | 1.26 | 1.28 | 1.17 | 1.21 | 24.2 | -0.04 (-3.20%) | 23,810,000 |
31 Jul 2008 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 25 | 0.0 (0.0%) | 0 |
30 Jul 2008 | HKD | 1.2 | 1.3 | 1.2 | 1.25 | 25 | +0.07 (+5.93%) | 26,425,000 |
29 Jul 2008 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 23.6 | -0.05 (-4.07%) | 8,930,000 |
28 Jul 2008 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 24.6 | -0.02 (-1.60%) | 7,190,000 |
25 Jul 2008 | HKD | 1.25 | 1.25 | 1.19 | 1.25 | 25 | 0.0 (0.0%) | 13,800,000 |
24 Jul 2008 | HKD | 1.25 | 1.28 | 1.23 | 1.25 | 25 | 0.0 (0.0%) | 14,911,000 |
23 Jul 2008 | HKD | 1.18 | 1.25 | 1.17 | 1.25 | 25 | +0.07 (+5.93%) | 23,730,000 |
22 Jul 2008 | HKD | 1.35 | 1.38 | 1.16 | 1.18 | 23.6 | -0.16 (-11.94%) | 43,060,000 |
21 Jul 2008 | HKD | 1.34 | 1.41 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 14,590,000 |
18 Jul 2008 | HKD | 1.43 | 1.46 | 1.33 | 1.34 | 26.8 | -0.09 (-6.29%) | 23,240,000 |
17 Jul 2008 | HKD | 1.45 | 1.49 | 1.43 | 1.43 | 28.6 | 0.0 (0.0%) | 10,510,000 |
16 Jul 2008 | HKD | 1.45 | 1.48 | 1.43 | 1.43 | 28.6 | -0.05 (-3.38%) | 6,920,000 |
15 Jul 2008 | HKD | 1.51 | 1.51 | 1.45 | 1.48 | 29.6 | -0.01 (-0.67%) | 9,310,000 |
14 Jul 2008 | HKD | 1.52 | 1.55 | 1.49 | 1.49 | 29.8 | -0.06 (-3.87%) | 10,790,000 |
11 Jul 2008 | HKD | 1.52 | 1.56 | 1.5 | 1.55 | 31 | +0.03 (+1.97%) | 10,670,000 |
10 Jul 2008 | HKD | 1.49 | 1.52 | 1.48 | 1.52 | 30.4 | 0.0 (0.0%) | 5,270,000 |
9 Jul 2008 | HKD | 1.52 | 1.56 | 1.5 | 1.52 | 30.4 | 0.0 (0.0%) | 14,820,000 |
8 Jul 2008 | HKD | 1.53 | 1.53 | 1.47 | 1.52 | 30.4 | -0.02 (-1.30%) | 9,370,000 |
7 Jul 2008 | HKD | 1.54 | 1.54 | 1.47 | 1.54 | 30.8 | 0.0 (0.0%) | 10,950,000 |
4 Jul 2008 | HKD | 1.57 | 1.6 | 1.52 | 1.54 | 30.8 | -0.02 (-1.28%) | 12,970,000 |
3 Jul 2008 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 31.2 | -0.04 (-2.50%) | 11,940,000 |
2 Jul 2008 | HKD | 1.59 | 1.61 | 1.55 | 1.6 | 32 | +0.01 (+0.63%) | 10,140,000 |
1 Jul 2008 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 31.8 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.61 | 1.64 | 1.59 | 1.59 | 31.8 | 0.0 (0.0%) | 14,850,000 |
27 Jun 2008 | HKD | 1.55 | 1.62 | 1.47 | 1.59 | 31.8 | +0.01 (+0.63%) | 20,750,000 |