Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 560,000 |
9 Jan 2008 | HKD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 500,000 |
8 Jan 2008 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 656,000 |
7 Jan 2008 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 418,000 |
4 Jan 2008 | HKD | 1.03 | 1.1 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 790,000 |
3 Jan 2008 | HKD | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 92,000 |
2 Jan 2008 | HKD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 298,000 |
1 Jan 2008 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 1.04 | 1.1 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 730,000 |
28 Dec 2007 | HKD | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 284,000 |
27 Dec 2007 | HKD | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 1,628,000 |
26 Dec 2007 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 170,000 |
21 Dec 2007 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.03 (+2.75%) | 536,000 |
20 Dec 2007 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 178,000 |
19 Dec 2007 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 286,000 |
18 Dec 2007 | HKD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,036,000 |
17 Dec 2007 | HKD | 1.18 | 1.18 | 1 | 1.08 | 1.08 | -0.1 (-8.47%) | 1,168,000 |
14 Dec 2007 | HKD | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,110,000 |
13 Dec 2007 | HKD | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 714,000 |
12 Dec 2007 | HKD | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,194,000 |
11 Dec 2007 | HKD | 1.31 | 1.34 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,260,000 |
10 Dec 2007 | HKD | 1.28 | 1.34 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 8,030,000 |
7 Dec 2007 | HKD | 1.08 | 1.28 | 1.06 | 1.27 | 1.27 | +0.24 (+23.30%) | 8,862,000 |
6 Dec 2007 | HKD | 1 | 1.05 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 700,000 |
5 Dec 2007 | HKD | 1 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 422,000 |
4 Dec 2007 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 638,000 |
3 Dec 2007 | HKD | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 174,000 |
30 Nov 2007 | HKD | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 368,000 |