Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 86,000 |
18 Jun 2008 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,000 |
17 Jun 2008 | HKD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,362,100 |
16 Jun 2008 | HKD | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | +0.04 (+3.31%) | 265,000 |
13 Jun 2008 | HKD | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | +0.07 (+6.14%) | 531,000 |
12 Jun 2008 | HKD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 190,000 |
11 Jun 2008 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 13,000 |
10 Jun 2008 | HKD | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | -0.01 (-0.86%) | 534,000 |
9 Jun 2008 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 447,036 |
5 Jun 2008 | HKD | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 738,000 |
4 Jun 2008 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 45,000 |
3 Jun 2008 | HKD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 874,000 |
2 Jun 2008 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 861,000 |
30 May 2008 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 135,000 |
29 May 2008 | HKD | 1.3 | 1.31 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 1,329,000 |
28 May 2008 | HKD | 1.29 | 1.38 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,352,000 |
27 May 2008 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,281,000 |
26 May 2008 | HKD | 1.3 | 1.3 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 882,275 |
23 May 2008 | HKD | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,612,000 |
22 May 2008 | HKD | 1.19 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 944,000 |
21 May 2008 | HKD | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,219,000 |
20 May 2008 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 224,000 |
19 May 2008 | HKD | 1.25 | 1.26 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 1,216,776 |
16 May 2008 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 706,000 |
15 May 2008 | HKD | 1.2 | 1.29 | 1.17 | 1.23 | 1.23 | +0.08 (+6.96%) | 2,910,000 |
14 May 2008 | HKD | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,134,000 |
13 May 2008 | HKD | 1.32 | 1.32 | 1.16 | 1.18 | 1.18 | -0.14 (-10.61%) | 1,471,000 |
12 May 2008 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,481,000 |