Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | HKD | 5.68 | 5.72 | 5.61 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,236,000 |
21 May 2008 | HKD | 5.66 | 5.86 | 5.59 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,234,000 |
20 May 2008 | HKD | 6.05 | 6.06 | 5.7 | 5.77 | 5.77 | -0.28 (-4.63%) | 7,580,000 |
19 May 2008 | HKD | 5.6 | 6.06 | 5.59 | 6.05 | 6.05 | +0.52 (+9.40%) | 13,648,333 |
16 May 2008 | HKD | 5.42 | 5.56 | 5.42 | 5.53 | 5.53 | +0.17 (+3.17%) | 6,924,000 |
15 May 2008 | HKD | 5.69 | 5.71 | 5.32 | 5.36 | 5.36 | -0.34 (-5.96%) | 10,129,000 |
14 May 2008 | HKD | 5.73 | 5.73 | 5.6 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,169,000 |
13 May 2008 | HKD | 5.78 | 5.78 | 5.58 | 5.68 | 5.68 | -0.05 (-0.87%) | 2,537,000 |
12 May 2008 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 5.76 | 5.82 | 5.65 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,307,000 |
8 May 2008 | HKD | 5.62 | 5.72 | 5.55 | 5.72 | 5.72 | +0.02 (+0.35%) | 3,002,000 |
7 May 2008 | HKD | 6.07 | 6.15 | 5.67 | 5.7 | 5.7 | -0.29 (-4.84%) | 10,776,000 |
6 May 2008 | HKD | 5.74 | 5.99 | 5.62 | 5.99 | 5.99 | +0.29 (+5.09%) | 7,119,000 |
5 May 2008 | HKD | 5.79 | 5.79 | 5.63 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,204,000 |
2 May 2008 | HKD | 5.51 | 5.69 | 5.51 | 5.66 | 5.66 | +0.15 (+2.72%) | 3,275,000 |
1 May 2008 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 5.5 | 5.57 | 5.4 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,466,000 |
29 Apr 2008 | HKD | 5.43 | 5.58 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 4,125,000 |
28 Apr 2008 | HKD | 5.58 | 5.63 | 5.38 | 5.44 | 5.44 | -0.18 (-3.20%) | 2,465,000 |
25 Apr 2008 | HKD | 5.85 | 5.85 | 5.51 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,415,000 |
24 Apr 2008 | HKD | 5.55 | 5.8 | 5.52 | 5.71 | 5.71 | +0.25 (+4.58%) | 11,941,000 |
23 Apr 2008 | HKD | 5.25 | 5.48 | 5.23 | 5.46 | 5.46 | +0.24 (+4.60%) | 11,368,000 |
22 Apr 2008 | HKD | 5.15 | 5.25 | 5.05 | 5.22 | 5.22 | +0.08 (+1.56%) | 4,906,000 |
21 Apr 2008 | HKD | 5.21 | 5.26 | 5.11 | 5.14 | 5.14 | +0.03 (+0.59%) | 4,139,000 |
18 Apr 2008 | HKD | 5.2 | 5.2 | 5.09 | 5.11 | 5.11 | -0.11 (-2.11%) | 3,237,000 |
17 Apr 2008 | HKD | 5.27 | 5.39 | 5.18 | 5.22 | 5.22 | +0.06 (+1.16%) | 4,210,000 |
16 Apr 2008 | HKD | 5.19 | 5.32 | 5.1 | 5.16 | 5.16 | -0.05 (-0.96%) | 5,098,000 |
15 Apr 2008 | HKD | 5.3 | 5.4 | 5.11 | 5.21 | 5.21 | -0.14 (-2.62%) | 4,730,000 |
14 Apr 2008 | HKD | 5.36 | 5.4 | 5.22 | 5.35 | 5.35 | -0.24 (-4.29%) | 5,177,000 |
11 Apr 2008 | HKD | 5.65 | 5.77 | 5.5 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,525,000 |