Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | HKD | 5.25 | 5.26 | 5.05 | 5.08 | 5.08 | -0.23 (-4.33%) | 42,075,820 |
9 Sep 2008 | HKD | 5.39 | 5.4 | 5.23 | 5.31 | 5.31 | -0.19 (-3.45%) | 18,711,000 |
8 Sep 2008 | HKD | 5.54 | 5.59 | 5.33 | 5.5 | 5.5 | +0.16 (+3.00%) | 27,147,020 |
5 Sep 2008 | HKD | 5.38 | 5.39 | 5.1 | 5.34 | 5.34 | -0.22 (-3.96%) | 52,416,359 |
4 Sep 2008 | HKD | 5.72 | 5.86 | 5.45 | 5.56 | 5.56 | -0.31 (-5.28%) | 63,875,289 |
3 Sep 2008 | HKD | 6.04 | 6.07 | 5.73 | 5.87 | 5.87 | -0.2 (-3.29%) | 27,765,500 |
2 Sep 2008 | HKD | 6.06 | 6.19 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 23,162,990 |
1 Sep 2008 | HKD | 6.2 | 6.2 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 37,553,008 |
29 Aug 2008 | HKD | 6.1 | 6.14 | 6.02 | 6.05 | 6.05 | +0.08 (+1.34%) | 31,235,070 |
28 Aug 2008 | HKD | 6.18 | 6.2 | 5.91 | 5.97 | 5.97 | -0.17 (-2.77%) | 15,612,000 |
27 Aug 2008 | HKD | 5.97 | 6.19 | 5.93 | 6.14 | 6.14 | +0.18 (+3.02%) | 23,430,480 |
26 Aug 2008 | HKD | 5.8 | 6.04 | 5.8 | 5.96 | 5.96 | +0.04 (+0.68%) | 20,025,000 |
25 Aug 2008 | HKD | 5.85 | 6.1 | 5.8 | 5.92 | 5.92 | +0.23 (+4.04%) | 45,140,871 |
22 Aug 2008 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 5.66 | 5.94 | 5.62 | 5.69 | 5.69 | -0.13 (-2.23%) | 30,357,000 |
20 Aug 2008 | HKD | 5.38 | 5.84 | 5.38 | 5.82 | 5.82 | +0.42 (+7.78%) | 25,961,400 |
19 Aug 2008 | HKD | 5.44 | 5.54 | 5.4 | 5.4 | 5.4 | -0.16 (-2.88%) | 16,250,850 |
18 Aug 2008 | HKD | 5.75 | 5.76 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 16,129,000 |
15 Aug 2008 | HKD | 5.73 | 5.87 | 5.6 | 5.7 | 5.7 | -0.03 (-0.52%) | 16,513,000 |
14 Aug 2008 | HKD | 5.6 | 5.73 | 5.57 | 5.73 | 5.73 | +0.1 (+1.78%) | 9,191,095 |
13 Aug 2008 | HKD | 5.78 | 5.78 | 5.57 | 5.63 | 5.63 | -0.11 (-1.92%) | 18,978,020 |
12 Aug 2008 | HKD | 5.84 | 5.95 | 5.73 | 5.74 | 5.74 | -0.1 (-1.71%) | 12,057,520 |
11 Aug 2008 | HKD | 5.99 | 6.06 | 5.77 | 5.84 | 5.84 | -0.11 (-1.85%) | 18,098,420 |
8 Aug 2008 | HKD | 5.9 | 6.05 | 5.8 | 5.95 | 5.95 | -0.04 (-0.67%) | 26,358,000 |
7 Aug 2008 | HKD | 6.27 | 6.29 | 5.88 | 5.99 | 5.99 | -0.13 (-2.12%) | 33,769,879 |
6 Aug 2008 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 6.3 | 6.33 | 6.01 | 6.12 | 6.12 | -0.22 (-3.47%) | 22,353,920 |
4 Aug 2008 | HKD | 6.37 | 6.4 | 6.25 | 6.34 | 6.34 | -0.06 (-0.94%) | 13,547,000 |
1 Aug 2008 | HKD | 6.35 | 6.46 | 6.25 | 6.4 | 6.4 | 0.0 (0.0%) | 15,809,090 |
31 Jul 2008 | HKD | 6.4 | 6.46 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 14,730,180 |