Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | HKD | 3.2869 | 3.4761 | 3.1873 | 3.4662 | 3.4662 | +0.14 (+4.19%) | 387,000 |
4 Dec 2008 | HKD | 3.5359 | 3.6853 | 3.1375 | 3.3267 | 3.3267 | -0.08 (-2.34%) | 649,600 |
3 Dec 2008 | HKD | 2.8187 | 3.5857 | 2.8187 | 3.4064 | 3.4064 | +0.588 (+20.85%) | 1,972,000 |
2 Dec 2008 | HKD | 2.7889 | 2.8885 | 2.6494 | 2.8187 | 2.8187 | +0.03 (+1.07%) | 1,753,000 |
1 Dec 2008 | HKD | 2.5399 | 2.8885 | 2.5299 | 2.7889 | 2.7889 | +0.169 (+6.47%) | 614,500 |
28 Nov 2008 | HKD | 2.6395 | 2.6693 | 2.5897 | 2.6195 | 2.6195 | -0.02 (-0.76%) | 217,000 |
27 Nov 2008 | HKD | 2.5897 | 2.8287 | 2.5897 | 2.6395 | 2.6395 | +0.149 (+6.00%) | 543,000 |
26 Nov 2008 | HKD | 2.5199 | 2.6395 | 2.4901 | 2.4901 | 2.4901 | -0.03 (-1.18%) | 663,000 |
25 Nov 2008 | HKD | 2.5399 | 2.6096 | 2.4701 | 2.5199 | 2.5199 | +0.08 (+3.26%) | 330,000 |
24 Nov 2008 | HKD | 2.4403 | 2.4403 | 2.3805 | 2.4403 | 2.4403 | +0.02 (+0.83%) | 842,000 |
21 Nov 2008 | HKD | 2.3506 | 2.5399 | 2.3207 | 2.4203 | 2.4203 | -0.05 (-2.02%) | 1,096,500 |
20 Nov 2008 | HKD | 2.4701 | 2.4901 | 2.4104 | 2.4701 | 2.4701 | -0.149 (-5.70%) | 5,497,000 |
19 Nov 2008 | HKD | 2.4901 | 2.6195 | 2.4701 | 2.6195 | 2.6195 | +0.129 (+5.20%) | 147,500 |
18 Nov 2008 | HKD | 2.4901 | 2.4901 | 2.3904 | 2.4901 | 2.4901 | -0.05 (-1.96%) | 741,000 |
17 Nov 2008 | HKD | 2.5897 | 2.5897 | 2.5399 | 2.5399 | 2.5399 | -0.03 (-1.16%) | 218,500 |
14 Nov 2008 | HKD | 2.6295 | 2.6295 | 2.5697 | 2.5697 | 2.5697 | -0.02 (-0.77%) | 225,500 |
13 Nov 2008 | HKD | 2.5199 | 2.5897 | 2.51 | 2.5897 | 2.5897 | +0.05 (+1.96%) | 148,000 |
12 Nov 2008 | HKD | 2.5996 | 2.6096 | 2.4502 | 2.5399 | 2.5399 | -0.03 (-1.16%) | 558,000 |
11 Nov 2008 | HKD | 2.4502 | 2.6195 | 2.3705 | 2.5697 | 2.5697 | -0.01 (-0.39%) | 480,000 |
10 Nov 2008 | HKD | 2.51 | 2.5897 | 2.4901 | 2.5797 | 2.5797 | +0.169 (+7.02%) | 443,000 |
7 Nov 2008 | HKD | 2.3904 | 2.4602 | 2.3406 | 2.4104 | 2.4104 | -0.05 (-2.02%) | 487,500 |
6 Nov 2008 | HKD | 2.5 | 2.5 | 2.3805 | 2.4602 | 2.4602 | -0.03 (-1.20%) | 481,000 |
5 Nov 2008 | HKD | 2.5 | 2.6693 | 2.3506 | 2.4901 | 2.4901 | -0.03 (-1.18%) | 1,513,000 |
4 Nov 2008 | HKD | 2.8885 | 2.8885 | 2.3207 | 2.5199 | 2.5199 | -0.468 (-15.67%) | 1,688,000 |
3 Nov 2008 | HKD | 3.3466 | 3.3466 | 2.9881 | 2.9881 | 2.9881 | -0.349 (-10.45%) | 1,489,500 |
31 Oct 2008 | HKD | 2.8387 | 3.3964 | 2.7889 | 3.3367 | 3.3367 | +0.418 (+14.34%) | 357,500 |
30 Oct 2008 | HKD | 2.6594 | 2.9482 | 2.6594 | 2.9183 | 2.9183 | +0.259 (+9.74%) | 667,000 |
29 Oct 2008 | HKD | 2.7391 | 2.7889 | 2.5797 | 2.6594 | 2.6594 | -0.03 (-1.11%) | 111,000 |
28 Oct 2008 | HKD | 2.6793 | 2.6893 | 2.5897 | 2.6893 | 2.6893 | +0.01 (+0.37%) | 204,000 |
27 Oct 2008 | HKD | 2.6893 | 2.8685 | 2.6494 | 2.6793 | 2.6793 | -0.199 (-6.92%) | 100,000 |