Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 0.8 | 0.87 | 0.78 | 0.86 | 0.86 | -0.05 (-5.49%) | 1,543,000 |
17 Sep 2008 | HKD | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 718,000 |
16 Sep 2008 | HKD | 1 | 1.02 | 0.93 | 0.96 | 0.96 | -0.09 (-8.57%) | 901,000 |
15 Sep 2008 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 240,000 |
11 Sep 2008 | HKD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,111,000 |
10 Sep 2008 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 662,000 |
9 Sep 2008 | HKD | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 280,000 |
8 Sep 2008 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 320,000 |
5 Sep 2008 | HKD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 333,000 |
4 Sep 2008 | HKD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 136,000 |
3 Sep 2008 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 199,000 |
2 Sep 2008 | HKD | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 167,000 |
1 Sep 2008 | HKD | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 136,000 |
29 Aug 2008 | HKD | 1.1 | 1.19 | 1.05 | 1.15 | 1.15 | +0.03 (+2.68%) | 437,000 |
28 Aug 2008 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 374,000 |
27 Aug 2008 | HKD | 1.1 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 526,000 |
26 Aug 2008 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 190,000 |
25 Aug 2008 | HKD | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | +0.01 (+0.88%) | 355,000 |
22 Aug 2008 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 746,000 |
20 Aug 2008 | HKD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.09 (+8.91%) | 466,000 |
19 Aug 2008 | HKD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 356,000 |
18 Aug 2008 | HKD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 326,000 |
15 Aug 2008 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 344,000 |
14 Aug 2008 | HKD | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | +0.08 (+7.48%) | 529,000 |
13 Aug 2008 | HKD | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | +0.02 (+1.90%) | 303,000 |
12 Aug 2008 | HKD | 1.06 | 1.09 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,138,000 |
11 Aug 2008 | HKD | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 706,000 |
8 Aug 2008 | HKD | 1.14 | 1.2 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 515,000 |