Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | HKD | 7.7 | 7.74 | 7.42 | 7.47 | 7.47 | -0.19 (-2.48%) | 37,364,000 |
6 May 2008 | HKD | 7.44 | 7.7 | 7.4 | 7.66 | 7.66 | +0.19 (+2.54%) | 48,406,961 |
5 May 2008 | HKD | 7.54 | 7.56 | 7.42 | 7.47 | 7.47 | -0.06 (-0.80%) | 38,908,500 |
2 May 2008 | HKD | 7.57 | 7.63 | 7.46 | 7.53 | 7.53 | +0.07 (+0.94%) | 51,091,000 |
1 May 2008 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 7.6 | 7.61 | 7.42 | 7.46 | 7.46 | -0.11 (-1.45%) | 37,820,980 |
29 Apr 2008 | HKD | 7.52 | 7.64 | 7.48 | 7.57 | 7.57 | +0.04 (+0.53%) | 31,141,301 |
28 Apr 2008 | HKD | 7.6 | 7.68 | 7.47 | 7.53 | 7.53 | -0.13 (-1.70%) | 44,725,000 |
25 Apr 2008 | HKD | 7.98 | 8 | 7.6 | 7.66 | 7.66 | -0.34 (-4.25%) | 98,339,344 |
24 Apr 2008 | HKD | 8.1 | 8.12 | 7.9 | 8 | 8 | +0.23 (+2.96%) | 78,184,734 |
23 Apr 2008 | HKD | 7.53 | 7.83 | 7.47 | 7.77 | 7.77 | +0.24 (+3.19%) | 69,480,336 |
22 Apr 2008 | HKD | 7.44 | 7.64 | 7.33 | 7.53 | 7.53 | +0.07 (+0.94%) | 54,032,000 |
21 Apr 2008 | HKD | 7.61 | 7.64 | 7.36 | 7.46 | 7.46 | +0.07 (+0.95%) | 32,060,000 |
18 Apr 2008 | HKD | 7.42 | 7.45 | 7.18 | 7.39 | 7.39 | -0.05 (-0.67%) | 32,000,570 |
17 Apr 2008 | HKD | 7.48 | 7.5 | 7.32 | 7.44 | 7.44 | +0.11 (+1.50%) | 21,794,270 |
16 Apr 2008 | HKD | 7.4 | 7.54 | 7.26 | 7.33 | 7.33 | 0.0 (0.0%) | 34,837,000 |
15 Apr 2008 | HKD | 7.37 | 7.45 | 7.14 | 7.33 | 7.33 | -0.04 (-0.54%) | 32,775,000 |
14 Apr 2008 | HKD | 7.55 | 7.56 | 7.34 | 7.37 | 7.37 | -0.35 (-4.53%) | 33,593,000 |
11 Apr 2008 | HKD | 7.71 | 7.74 | 7.63 | 7.72 | 7.72 | +0.07 (+0.92%) | 26,952,801 |
10 Apr 2008 | HKD | 7.74 | 7.78 | 7.57 | 7.65 | 7.65 | -0.09 (-1.16%) | 34,944,602 |
9 Apr 2008 | HKD | 7.8 | 7.89 | 7.56 | 7.74 | 7.74 | 0.0 (0.0%) | 52,757,031 |
8 Apr 2008 | HKD | 7.9 | 8.12 | 7.72 | 7.74 | 7.74 | -0.2 (-2.52%) | 59,373,121 |
7 Apr 2008 | HKD | 7.95 | 8.18 | 7.79 | 7.94 | 7.94 | +0.07 (+0.89%) | 91,397,234 |
4 Apr 2008 | HKD | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 7.76 | 7.89 | 7.62 | 7.87 | 7.87 | +0.08 (+1.03%) | 67,562,047 |
2 Apr 2008 | HKD | 7.79 | 7.87 | 7.57 | 7.79 | 7.79 | +0.2 (+2.64%) | 102,292,797 |
1 Apr 2008 | HKD | 7.65 | 7.74 | 7.32 | 7.59 | 7.59 | +0.04 (+0.53%) | 52,758,000 |
31 Mar 2008 | HKD | 7.67 | 7.79 | 7.44 | 7.55 | 7.55 | -0.13 (-1.69%) | 30,819,000 |
28 Mar 2008 | HKD | 7.55 | 7.76 | 7.44 | 7.68 | 7.68 | +0.21 (+2.81%) | 62,506,449 |
27 Mar 2008 | HKD | 7.24 | 7.49 | 7.11 | 7.47 | 7.47 | +0.05 (+0.67%) | 48,302,840 |