Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | HKD | 0.66 | 0.67 | 0.6 | 0.64 | 3.2 | +0.01 (+1.59%) | 1,800,000 |
18 Sep 2008 | HKD | 0.56 | 0.63 | 0.52 | 0.63 | 3.15 | -0.05 (-7.35%) | 1,575,000 |
17 Sep 2008 | HKD | 0.76 | 0.77 | 0.6 | 0.68 | 3.4 | -0.09 (-11.69%) | 3,290,000 |
16 Sep 2008 | HKD | 0.79 | 0.86 | 0.72 | 0.77 | 3.85 | -0.02 (-2.53%) | 10,315,000 |
15 Sep 2008 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 3.95 | -0.01 (-1.25%) | 3,255,000 |
11 Sep 2008 | HKD | 0.8 | 0.82 | 0.76 | 0.8 | 4 | -0.02 (-2.44%) | 880,000 |
10 Sep 2008 | HKD | 0.8 | 0.82 | 0.77 | 0.82 | 4.1 | 0.0 (0.0%) | 650,000 |
9 Sep 2008 | HKD | 0.8 | 0.83 | 0.77 | 0.82 | 4.1 | -0.01 (-1.20%) | 3,235,000 |
8 Sep 2008 | HKD | 0.85 | 0.86 | 0.81 | 0.83 | 4.15 | -0.02 (-2.35%) | 435,000 |
5 Sep 2008 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 4.25 | +0.01 (+1.19%) | 365,000 |
4 Sep 2008 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 4.2 | +0.02 (+2.44%) | 210,000 |
3 Sep 2008 | HKD | 0.8 | 0.83 | 0.77 | 0.82 | 4.1 | +0.02 (+2.50%) | 10,975,000 |
2 Sep 2008 | HKD | 0.89 | 0.89 | 0.76 | 0.8 | 4 | -0.12 (-13.04%) | 13,825,000 |
1 Sep 2008 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 4.6 | -0.01 (-1.08%) | 225,000 |
29 Aug 2008 | HKD | 0.91 | 0.96 | 0.91 | 0.93 | 4.65 | +0.02 (+2.20%) | 1,475,000 |
28 Aug 2008 | HKD | 0.93 | 0.94 | 0.84 | 0.91 | 4.55 | -0.05 (-5.21%) | 4,020,000 |
27 Aug 2008 | HKD | 0.94 | 0.96 | 0.91 | 0.96 | 4.8 | +0.02 (+2.13%) | 1,730,000 |
26 Aug 2008 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 4.7 | 0.0 (0.0%) | 490,000 |
25 Aug 2008 | HKD | 0.93 | 0.94 | 0.9 | 0.94 | 4.7 | +0.02 (+2.17%) | 1,000,000 |
22 Aug 2008 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 4.6 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 4.6 | -0.01 (-1.08%) | 1,180,000 |
20 Aug 2008 | HKD | 0.96 | 1 | 0.93 | 0.93 | 4.65 | -0.02 (-2.11%) | 2,120,000 |
19 Aug 2008 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 4.75 | 0.0 (0.0%) | 1,600,000 |
18 Aug 2008 | HKD | 1 | 1 | 0.92 | 0.95 | 4.75 | -0.05 (-5%) | 2,095,000 |
15 Aug 2008 | HKD | 1 | 1.01 | 0.96 | 1 | 5 | -0.01 (-0.99%) | 5,857,500 |
14 Aug 2008 | HKD | 0.99 | 1.01 | 0.98 | 1.01 | 5.05 | 0.0 (0.0%) | 5,510,000 |
13 Aug 2008 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 5.05 | -0.01 (-0.98%) | 8,350,000 |
12 Aug 2008 | HKD | 1.07 | 1.07 | 0.99 | 1.02 | 5.1 | -0.03 (-2.86%) | 9,455,000 |
11 Aug 2008 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 5.25 | 0.0 (0.0%) | 21,235,000 |