Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | HKD | 0.98 | 1.01 | 0.97 | 1 | 5 | 0.0 (0.0%) | 1,915,000 |
26 Jun 2008 | HKD | 1 | 1.03 | 1 | 1 | 5 | 0.0 (0.0%) | 210,000 |
25 Jun 2008 | HKD | 1 | 1.04 | 0.99 | 1 | 5 | -0.02 (-1.96%) | 1,170,000 |
24 Jun 2008 | HKD | 1 | 1.02 | 0.99 | 1.02 | 5.1 | -0.02 (-1.92%) | 570,000 |
23 Jun 2008 | HKD | 1 | 1.04 | 0.93 | 1.04 | 5.2 | 0.0 (0.0%) | 670,000 |
20 Jun 2008 | HKD | 1.05 | 1.05 | 0.98 | 1.04 | 5.2 | -0.01 (-0.95%) | 2,225,000 |
19 Jun 2008 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 5.25 | -0.02 (-1.87%) | 1,580,000 |
18 Jun 2008 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 5.35 | 0.0 (0.0%) | 485,000 |
17 Jun 2008 | HKD | 1.04 | 1.08 | 0.99 | 1.07 | 5.35 | +0.02 (+1.90%) | 23,535,000 |
16 Jun 2008 | HKD | 1.05 | 1.09 | 1.03 | 1.05 | 5.25 | -0.01 (-0.94%) | 345,000 |
13 Jun 2008 | HKD | 1.05 | 1.1 | 1 | 1.06 | 5.3 | +0.02 (+1.92%) | 4,365,000 |
12 Jun 2008 | HKD | 1.06 | 1.09 | 1 | 1.04 | 5.2 | -0.05 (-4.59%) | 1,205,000 |
11 Jun 2008 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 5.45 | -0.02 (-1.80%) | 80,000 |
10 Jun 2008 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 5.55 | -0.03 (-2.63%) | 45,000 |
9 Jun 2008 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 5.7 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 5.7 | +0.02 (+1.79%) | 175,000 |
5 Jun 2008 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 5.6 | -0.04 (-3.45%) | 340,000 |
4 Jun 2008 | HKD | 1.1 | 1.16 | 1.05 | 1.16 | 5.8 | -0.01 (-0.85%) | 1,325,000 |
3 Jun 2008 | HKD | 1.19 | 1.19 | 1.12 | 1.17 | 5.85 | -0.01 (-0.85%) | 365,000 |
2 Jun 2008 | HKD | 1.22 | 1.22 | 1.16 | 1.18 | 5.9 | -0.02 (-1.67%) | 225,000 |
30 May 2008 | HKD | 1.2 | 1.21 | 1.16 | 1.2 | 6 | 0.0 (0.0%) | 2,470,000 |
29 May 2008 | HKD | 1.12 | 1.25 | 1.08 | 1.2 | 6 | +0.08 (+7.14%) | 4,175,000 |
28 May 2008 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 5.6 | -0.01 (-0.88%) | 2,610,000 |
27 May 2008 | HKD | 1.09 | 1.14 | 1.07 | 1.13 | 5.65 | +0.03 (+2.73%) | 1,400,000 |
26 May 2008 | HKD | 1.08 | 1.12 | 1.05 | 1.1 | 5.5 | +0.02 (+1.85%) | 1,260,000 |
23 May 2008 | HKD | 1.08 | 1.11 | 1.06 | 1.08 | 5.4 | -0.05 (-4.42%) | 2,120,000 |
22 May 2008 | HKD | 1.14 | 1.14 | 1.07 | 1.13 | 5.65 | 0.0 (0.0%) | 3,205,000 |
21 May 2008 | HKD | 1.17 | 1.18 | 1.1 | 1.13 | 5.65 | -0.02 (-1.74%) | 1,912,500 |
20 May 2008 | HKD | 1.22 | 1.23 | 1.15 | 1.15 | 5.75 | -0.08 (-6.50%) | 4,145,000 |
19 May 2008 | HKD | 1.22 | 1.25 | 1.19 | 1.23 | 6.15 | -0.05 (-3.91%) | 3,505,000 |