Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2008 | HKD | 5.75 | 5.81 | 5.67 | 5.75 | 5.75 | -0.11 (-1.88%) | 2,167,182 |
7 Aug 2008 | HKD | 6.1 | 6.15 | 5.76 | 5.86 | 5.86 | -0.04 (-0.68%) | 2,668,000 |
6 Aug 2008 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 6.1 | 6.22 | 5.9 | 5.9 | 5.9 | -0.23 (-3.75%) | 996,896 |
4 Aug 2008 | HKD | 6.57 | 6.57 | 6.1 | 6.13 | 6.13 | -0.24 (-3.77%) | 1,811,000 |
1 Aug 2008 | HKD | 6.35 | 6.37 | 6.15 | 6.37 | 6.37 | +0.06 (+0.95%) | 1,061,000 |
31 Jul 2008 | HKD | 6.3 | 6.35 | 6.21 | 6.31 | 6.31 | +0.01 (+0.16%) | 873,000 |
30 Jul 2008 | HKD | 6.18 | 6.37 | 6.18 | 6.3 | 6.3 | +0.28 (+4.65%) | 1,908,000 |
29 Jul 2008 | HKD | 6.12 | 6.18 | 5.97 | 6.02 | 6.02 | -0.26 (-4.14%) | 3,664,000 |
28 Jul 2008 | HKD | 6.5 | 6.5 | 6.28 | 6.28 | 6.28 | -0.04 (-0.63%) | 883,581 |
25 Jul 2008 | HKD | 6.6 | 6.7 | 6.26 | 6.32 | 6.32 | -0.43 (-6.37%) | 3,980,817 |
24 Jul 2008 | HKD | 7.2 | 7.2 | 6.63 | 6.75 | 6.75 | -0.24 (-3.43%) | 2,991,444 |
23 Jul 2008 | HKD | 6.6 | 7.01 | 6.6 | 6.99 | 6.99 | +0.53 (+8.20%) | 6,862,500 |
22 Jul 2008 | HKD | 6.2 | 6.55 | 6.1 | 6.46 | 6.46 | +0.35 (+5.73%) | 6,281,000 |
21 Jul 2008 | HKD | 5.9 | 6.3 | 5.9 | 6.11 | 6.11 | +0.3 (+5.16%) | 5,551,000 |
18 Jul 2008 | HKD | 5.7 | 5.84 | 5.69 | 5.81 | 5.81 | +0.21 (+3.75%) | 3,123,900 |
17 Jul 2008 | HKD | 5.85 | 5.95 | 5.51 | 5.6 | 5.6 | -0.1 (-1.75%) | 895,000 |
16 Jul 2008 | HKD | 5.8 | 5.83 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 1,192,000 |
15 Jul 2008 | HKD | 6.12 | 6.12 | 5.68 | 5.8 | 5.8 | -0.32 (-5.23%) | 3,281,772 |
14 Jul 2008 | HKD | 6.3 | 6.31 | 6 | 6.12 | 6.12 | -0.24 (-3.77%) | 1,815,000 |
11 Jul 2008 | HKD | 6.39 | 6.41 | 6.27 | 6.36 | 6.36 | +0.11 (+1.76%) | 1,769,000 |
10 Jul 2008 | HKD | 6.22 | 6.43 | 6.22 | 6.25 | 6.25 | -0.11 (-1.73%) | 3,411,000 |
9 Jul 2008 | HKD | 5.9 | 6.68 | 5.9 | 6.36 | 6.36 | +0.48 (+8.16%) | 3,335,692 |
8 Jul 2008 | HKD | 5.98 | 6 | 5.72 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,070,000 |
7 Jul 2008 | HKD | 6.1 | 6.14 | 5.78 | 5.9 | 5.9 | -0.18 (-2.96%) | 4,657,000 |
4 Jul 2008 | HKD | 6.33 | 6.46 | 6.05 | 6.08 | 6.08 | -0.22 (-3.49%) | 2,925,000 |
3 Jul 2008 | HKD | 6.64 | 6.65 | 6.21 | 6.3 | 6.3 | -0.38 (-5.69%) | 1,744,000 |
2 Jul 2008 | HKD | 6.87 | 6.95 | 6.65 | 6.68 | 6.68 | -0.19 (-2.77%) | 978,000 |
1 Jul 2008 | HKD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 6.89 | 7.1 | 6.8 | 6.87 | 6.87 | -0.03 (-0.43%) | 1,637,363 |