Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | HKD | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 297,000 |
25 Jun 2008 | HKD | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 356,000 |
24 Jun 2008 | HKD | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 835,000 |
23 Jun 2008 | HKD | 1.75 | 1.78 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 613,000 |
20 Jun 2008 | HKD | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 700,000 |
19 Jun 2008 | HKD | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 488,000 |
18 Jun 2008 | HKD | 1.8 | 1.86 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 582,000 |
17 Jun 2008 | HKD | 1.83 | 1.88 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 400,000 |
16 Jun 2008 | HKD | 1.81 | 1.89 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 293,000 |
13 Jun 2008 | HKD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 543,000 |
12 Jun 2008 | HKD | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,080,000 |
11 Jun 2008 | HKD | 1.87 | 1.92 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 608,000 |
10 Jun 2008 | HKD | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -0.12 (-6.03%) | 1,329,000 |
9 Jun 2008 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 631,000 |
5 Jun 2008 | HKD | 2.02 | 2.04 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 1,296,000 |
4 Jun 2008 | HKD | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,130,000 |
3 Jun 2008 | HKD | 2.1 | 2.1 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,072,000 |
2 Jun 2008 | HKD | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,216,000 |
30 May 2008 | HKD | 2.03 | 2.05 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,442,000 |
29 May 2008 | HKD | 2.03 | 2.06 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,094,000 |
28 May 2008 | HKD | 2.09 | 2.11 | 1.98 | 2.02 | 2.02 | -0.06 (-2.88%) | 2,716,000 |
27 May 2008 | HKD | 2.1 | 2.14 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,541,000 |
26 May 2008 | HKD | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -0.08 (-3.72%) | 1,821,000 |
23 May 2008 | HKD | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,833,000 |
22 May 2008 | HKD | 2.1 | 2.19 | 2.1 | 2.17 | 2.17 | -0.04 (-1.81%) | 2,813,000 |
21 May 2008 | HKD | 2.2 | 2.23 | 2.15 | 2.21 | 2.21 | -0.02 (-0.90%) | 3,437,000 |
20 May 2008 | HKD | 2.36 | 2.38 | 2.21 | 2.23 | 2.23 | -0.17 (-7.08%) | 7,215,000 |
19 May 2008 | HKD | 2.23 | 2.42 | 2.23 | 2.4 | 2.4 | +0.18 (+8.11%) | 20,805,000 |
16 May 2008 | HKD | 2.2 | 2.23 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,957,000 |