Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | HKD | 5.2391 | 5.3287 | 4.9104 | 5.0598 | 5.0598 | -0.339 (-6.27%) | 1,174,500 |
11 Sep 2008 | HKD | 5.1793 | 5.3984 | 4.9403 | 5.3984 | 5.3984 | +0.229 (+4.43%) | 1,873,300 |
10 Sep 2008 | HKD | 4.9801 | 5.1793 | 4.9303 | 5.1693 | 5.1693 | -0.01 (-0.19%) | 1,373,500 |
9 Sep 2008 | HKD | 5.2789 | 5.2789 | 4.7809 | 5.1793 | 5.1793 | -0.03 (-0.57%) | 1,492,000 |
8 Sep 2008 | HKD | 5.2391 | 5.3287 | 5.1295 | 5.2092 | 5.2092 | -0.03 (-0.57%) | 1,345,500 |
5 Sep 2008 | HKD | 4.9801 | 5.3187 | 4.8805 | 5.2391 | 5.2391 | +0.259 (+5.20%) | 2,701,500 |
4 Sep 2008 | HKD | 4.9801 | 4.9801 | 4.7809 | 4.9801 | 4.9801 | +0.01 (+0.20%) | 2,430,500 |
3 Sep 2008 | HKD | 4.9303 | 4.9801 | 4.8008 | 4.9701 | 4.9701 | +0.05 (+1.01%) | 650,000 |
2 Sep 2008 | HKD | 5.2789 | 5.3088 | 4.8108 | 4.9203 | 4.9203 | -0.408 (-7.66%) | 1,064,500 |
1 Sep 2008 | HKD | 5.3785 | 5.7271 | 5.2191 | 5.3287 | 5.3287 | -0.249 (-4.46%) | 1,060,000 |
29 Aug 2008 | HKD | 5.5279 | 5.6275 | 5.5279 | 5.5777 | 5.5777 | +0.149 (+2.75%) | 254,500 |
28 Aug 2008 | HKD | 5.3088 | 5.508 | 5.1594 | 5.4283 | 5.4283 | +0.119 (+2.25%) | 316,000 |
27 Aug 2008 | HKD | 5.5279 | 5.5578 | 5.1893 | 5.3088 | 5.3088 | -0.07 (-1.30%) | 229,000 |
26 Aug 2008 | HKD | 5.3586 | 5.4781 | 5.0299 | 5.3785 | 5.3785 | -0.349 (-6.09%) | 1,237,000 |
25 Aug 2008 | HKD | 6.3745 | 6.3745 | 5.1395 | 5.7271 | 5.7271 | -0.773 (-11.89%) | 1,505,000 |
22 Aug 2008 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.026 (+0.40%) | 0 |
21 Aug 2008 | HKD | 6.4741 | 6.5737 | 6.4443 | 6.4741 | 6.4741 | -0.06 (-0.92%) | 78,000 |
20 Aug 2008 | HKD | 6.3745 | 6.7132 | 6.3745 | 6.5339 | 6.5339 | +0.139 (+2.18%) | 101,000 |
19 Aug 2008 | HKD | 6.9821 | 6.9921 | 6.3546 | 6.3945 | 6.3945 | -0.578 (-8.28%) | 202,500 |
18 Aug 2008 | HKD | 7.4303 | 7.4303 | 6.9721 | 6.9721 | 6.9721 | -0.279 (-3.85%) | 35,500 |
15 Aug 2008 | HKD | 7.3208 | 7.3506 | 7.0917 | 7.251 | 7.251 | 0.0 (0.0%) | 174,000 |
14 Aug 2008 | HKD | 7.1713 | 7.4502 | 7.0817 | 7.251 | 7.251 | 0.0 (0.0%) | 109,000 |
13 Aug 2008 | HKD | 7.1713 | 7.4702 | 7.1713 | 7.251 | 7.251 | -0.219 (-2.93%) | 283,000 |
12 Aug 2008 | HKD | 7.769 | 7.769 | 7.3307 | 7.4702 | 7.4702 | -0.349 (-4.46%) | 414,000 |
11 Aug 2008 | HKD | 8.4164 | 8.4164 | 7.8188 | 7.8188 | 7.8188 | -0.398 (-4.85%) | 1,762,500 |
8 Aug 2008 | HKD | 8.5658 | 8.6654 | 8.2172 | 8.2172 | 8.2172 | -0.448 (-5.17%) | 1,204,000 |
7 Aug 2008 | HKD | 8.9841 | 9.004 | 8.5658 | 8.6654 | 8.6654 | -0.355 (-3.93%) | 472,000 |
6 Aug 2008 | HKD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | +0.036 (+0.40%) | 0 |
5 Aug 2008 | HKD | 8.9841 | 9.014 | 8.9642 | 8.9841 | 8.9841 | -0.08 (-0.88%) | 1,044,500 |
4 Aug 2008 | HKD | 9.2132 | 9.2132 | 9.0638 | 9.0638 | 9.0638 | -0.199 (-2.15%) | 973,500 |