Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 0.0 (0.0%) | 115,000 |
26 Mar 2008 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,772,000 |
25 Mar 2008 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | +0.06 (+6.32%) | 462,000 |
24 Mar 2008 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.09 (-8.65%) | 31,000 |
19 Mar 2008 | HKD | 1 | 1.06 | 0.96 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,310,000 |
18 Mar 2008 | HKD | 0.95 | 1.01 | 0.67 | 1.01 | 1.01 | +0.04 (+4.12%) | 4,388,000 |
17 Mar 2008 | HKD | 1 | 1.01 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 2,390,000 |
14 Mar 2008 | HKD | 1.06 | 1.06 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,392,000 |
13 Mar 2008 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 708,000 |
12 Mar 2008 | HKD | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,300,000 |
11 Mar 2008 | HKD | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 446,000 |
10 Mar 2008 | HKD | 1 | 1.05 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 890,000 |
7 Mar 2008 | HKD | 1.02 | 1.07 | 0.96 | 1.07 | 1.07 | +0.07 (+7.00%) | 713,000 |
6 Mar 2008 | HKD | 1.04 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 540,000 |
5 Mar 2008 | HKD | 1.02 | 1.04 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 2,249,000 |
4 Mar 2008 | HKD | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,483,000 |
3 Mar 2008 | HKD | 1.03 | 1.08 | 0.92 | 0.94 | 0.94 | -0.09 (-8.74%) | 909,000 |
29 Feb 2008 | HKD | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | +0.1 (+10.75%) | 1,348,000 |
28 Feb 2008 | HKD | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 201,000 |
27 Feb 2008 | HKD | 0.95 | 1 | 0.94 | 0.97 | 0.97 | +0.07 (+7.78%) | 1,033,000 |
26 Feb 2008 | HKD | 0.9 | 0.92 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 498,000 |
25 Feb 2008 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 100,000 |
22 Feb 2008 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 10,501 |
21 Feb 2008 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 250,000 |
20 Feb 2008 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 290,000 |
19 Feb 2008 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 2,000 |
18 Feb 2008 | HKD | 0.88 | 0.92 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 770,000 |
15 Feb 2008 | HKD | 0.81 | 0.86 | 0.77 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,117,000 |