Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 1 | 1.03 | 0.95 | 0.98 | 0.9559 | +0.01 (+1.03%) | 1,562,000 |
13 Feb 2008 | HKD | 0.92 | 1.04 | 0.92 | 0.97 | 0.9462 | +0.07 (+7.78%) | 2,120,000 |
12 Feb 2008 | HKD | 0.92 | 0.92 | 0.8 | 0.9 | 0.8779 | -0.02 (-2.17%) | 1,772,000 |
11 Feb 2008 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 0.8974 | +0.01 (+1.10%) | 180,000 |
8 Feb 2008 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8876 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8876 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8876 | 0.0 (0.0%) | 0 |
5 Feb 2008 | HKD | 0.88 | 0.99 | 0.8 | 0.91 | 0.8876 | +0.01 (+1.11%) | 672,000 |
4 Feb 2008 | HKD | 0.96 | 0.96 | 0.88 | 0.9 | 0.8779 | -0.03 (-3.23%) | 252,000 |
1 Feb 2008 | HKD | 0.91 | 0.96 | 0.91 | 0.93 | 0.9072 | -0.03 (-3.12%) | 334,000 |
31 Jan 2008 | HKD | 0.97 | 0.98 | 0.94 | 0.96 | 0.9364 | +0.01 (+1.05%) | 686,000 |
30 Jan 2008 | HKD | 0.99 | 0.99 | 0.94 | 0.95 | 0.9267 | -0.03 (-3.06%) | 434,000 |
29 Jan 2008 | HKD | 0.95 | 0.99 | 0.95 | 0.98 | 0.9559 | +0.03 (+3.16%) | 686,000 |
28 Jan 2008 | HKD | 1.02 | 1.03 | 0.92 | 0.95 | 0.9267 | -0.06 (-5.94%) | 452,000 |
25 Jan 2008 | HKD | 1.03 | 1.05 | 0.97 | 1.01 | 0.9852 | +0.01 (+1%) | 1,340,000 |
24 Jan 2008 | HKD | 1.03 | 1.04 | 0.98 | 1 | 0.9754 | +0.01 (+1.01%) | 446,000 |
23 Jan 2008 | HKD | 1 | 1 | 0.91 | 0.99 | 0.9657 | +0.01 (+1.02%) | 1,130,000 |
22 Jan 2008 | HKD | 1.05 | 1.05 | 0.9 | 0.98 | 0.9559 | -0.13 (-11.71%) | 920,000 |
21 Jan 2008 | HKD | 1.18 | 1.26 | 1.08 | 1.11 | 1.0827 | -0.08 (-6.72%) | 1,102,000 |
18 Jan 2008 | HKD | 1.2 | 1.2 | 1.1 | 1.19 | 1.1608 | -0.01 (-0.83%) | 774,000 |
17 Jan 2008 | HKD | 1.22 | 1.28 | 1 | 1.2 | 1.1705 | -0.06 (-4.76%) | 884,000 |
16 Jan 2008 | HKD | 1.35 | 1.35 | 1.2 | 1.26 | 1.2291 | -0.07 (-5.26%) | 830,000 |
15 Jan 2008 | HKD | 1.5 | 1.53 | 1.33 | 1.33 | 1.2973 | -0.12 (-8.28%) | 1,160,000 |
14 Jan 2008 | HKD | 1.58 | 1.6 | 1.4 | 1.45 | 1.4144 | -0.09 (-5.84%) | 920,000 |
11 Jan 2008 | HKD | 1.63 | 1.63 | 1.5 | 1.54 | 1.5022 | -0.09 (-5.52%) | 354,000 |
10 Jan 2008 | HKD | 1.66 | 1.66 | 1.58 | 1.63 | 1.59 | -0.01 (-0.61%) | 610,000 |
9 Jan 2008 | HKD | 1.5 | 1.71 | 1.5 | 1.64 | 1.5997 | +0.1 (+6.49%) | 688,000 |
8 Jan 2008 | HKD | 1.78 | 1.78 | 1.54 | 1.54 | 1.5022 | -0.2 (-11.49%) | 402,000 |
7 Jan 2008 | HKD | 1.82 | 1.82 | 1.68 | 1.74 | 1.6973 | -0.04 (-2.25%) | 222,000 |
4 Jan 2008 | HKD | 1.83 | 1.96 | 1.78 | 1.78 | 1.7363 | -0.06 (-3.26%) | 1,546,000 |