Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.96 | 0.96 | 0.88 | 0.92 | 0.8974 | -0.04 (-4.17%) | 1,046,000 |
26 Mar 2008 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.9364 | +0.01 (+1.05%) | 1,082,000 |
25 Mar 2008 | HKD | 0.97 | 1 | 0.94 | 0.95 | 0.9267 | -0.02 (-2.06%) | 1,662,000 |
24 Mar 2008 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.9462 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.9462 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.98 | 0.98 | 0.92 | 0.97 | 0.9462 | -0.02 (-2.02%) | 1,116,000 |
19 Mar 2008 | HKD | 0.9 | 1.01 | 0.9 | 0.99 | 0.9657 | +0.07 (+7.61%) | 3,370,000 |
18 Mar 2008 | HKD | 0.94 | 0.95 | 0.85 | 0.92 | 0.8974 | -0.01 (-1.08%) | 1,166,000 |
17 Mar 2008 | HKD | 0.97 | 0.97 | 0.9 | 0.93 | 0.9072 | -0.05 (-5.10%) | 648,000 |
14 Mar 2008 | HKD | 1.02 | 1.02 | 0.95 | 0.98 | 0.9559 | 0.0 (0.0%) | 712,000 |
13 Mar 2008 | HKD | 0.99 | 1.03 | 0.97 | 0.98 | 0.9559 | -0.05 (-4.85%) | 838,000 |
12 Mar 2008 | HKD | 1.03 | 1.04 | 0.99 | 1.03 | 1.0047 | +0.03 (+3%) | 782,000 |
11 Mar 2008 | HKD | 0.98 | 1.03 | 0.98 | 1 | 0.9754 | +0.01 (+1.01%) | 690,000 |
10 Mar 2008 | HKD | 0.98 | 1.02 | 0.98 | 0.99 | 0.9657 | -0.03 (-2.94%) | 724,000 |
7 Mar 2008 | HKD | 0.98 | 1.02 | 0.97 | 1.02 | 0.9949 | -0.01 (-0.97%) | 64,000 |
6 Mar 2008 | HKD | 1.01 | 1.04 | 0.98 | 1.03 | 1.0047 | +0.02 (+1.98%) | 870,000 |
5 Mar 2008 | HKD | 0.96 | 1.04 | 0.96 | 1.01 | 0.9852 | +0.04 (+4.12%) | 638,000 |
4 Mar 2008 | HKD | 0.98 | 0.99 | 0.94 | 0.97 | 0.9462 | -0.01 (-1.02%) | 772,000 |
3 Mar 2008 | HKD | 0.95 | 1.01 | 0.95 | 0.98 | 0.9559 | +0.04 (+4.26%) | 958,000 |
29 Feb 2008 | HKD | 1.02 | 1.02 | 0.94 | 0.94 | 0.9169 | -0.08 (-7.84%) | 626,000 |
28 Feb 2008 | HKD | 1.09 | 1.15 | 0.95 | 1.02 | 0.9949 | -0.04 (-3.77%) | 2,386,000 |
27 Feb 2008 | HKD | 0.93 | 1.14 | 0.93 | 1.06 | 1.034 | +0.16 (+17.78%) | 3,828,000 |
26 Feb 2008 | HKD | 0.92 | 0.95 | 0.9 | 0.9 | 0.8779 | -0.03 (-3.23%) | 890,000 |
25 Feb 2008 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 0.9072 | +0.03 (+3.33%) | 464,000 |
22 Feb 2008 | HKD | 0.96 | 0.96 | 0.89 | 0.9 | 0.8779 | -0.06 (-6.25%) | 712,700 |
21 Feb 2008 | HKD | 0.95 | 0.97 | 0.92 | 0.96 | 0.9364 | +0.03 (+3.23%) | 910,000 |
20 Feb 2008 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.9072 | 0.0 (0.0%) | 1,052,000 |
19 Feb 2008 | HKD | 0.97 | 0.98 | 0.88 | 0.93 | 0.9072 | -0.02 (-2.11%) | 1,678,000 |
18 Feb 2008 | HKD | 0.99 | 1.01 | 0.95 | 0.95 | 0.9267 | -0.05 (-5%) | 498,000 |
15 Feb 2008 | HKD | 0.96 | 1.01 | 0.91 | 1 | 0.9754 | +0.02 (+2.04%) | 1,176,000 |