Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 220,000 |
13 Feb 2008 | HKD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 60,000 |
12 Feb 2008 | HKD | 1.12 | 1.2 | 1.06 | 1.13 | 1.13 | -0.07 (-5.83%) | 698,000 |
11 Feb 2008 | HKD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | -0.05 (-4%) | 100,000 |
8 Feb 2008 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 80,000 |
5 Feb 2008 | HKD | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | +0.08 (+7.08%) | 164,000 |
4 Feb 2008 | HKD | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 140,000 |
1 Feb 2008 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 340,000 |
31 Jan 2008 | HKD | 1.2 | 1.3 | 1.18 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,438,000 |
30 Jan 2008 | HKD | 1.3 | 1.38 | 1.2 | 1.3 | 1.3 | 0.0 (0.0%) | 1,470,000 |
29 Jan 2008 | HKD | 1.2 | 1.35 | 1.2 | 1.3 | 1.3 | -0.08 (-5.80%) | 1,128,000 |
28 Jan 2008 | HKD | 1.2 | 1.38 | 1.16 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,230,000 |
25 Jan 2008 | HKD | 1.22 | 1.4 | 1.2 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,362,000 |
24 Jan 2008 | HKD | 1.25 | 1.35 | 1.2 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,520,000 |
23 Jan 2008 | HKD | 1.4 | 1.4 | 1.2 | 1.28 | 1.28 | -0.07 (-5.19%) | 1,228,000 |
22 Jan 2008 | HKD | 1.2 | 1.36 | 1.05 | 1.35 | 1.35 | -0.03 (-2.17%) | 908,000 |
21 Jan 2008 | HKD | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 100,000 |
18 Jan 2008 | HKD | 1.32 | 1.35 | 1.2 | 1.34 | 1.34 | +0.04 (+3.08%) | 466,000 |
17 Jan 2008 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 320,000 |
16 Jan 2008 | HKD | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | -0.04 (-2.90%) | 548,000 |
15 Jan 2008 | HKD | 1.35 | 1.39 | 1.26 | 1.38 | 1.38 | +0.09 (+6.98%) | 532,000 |
14 Jan 2008 | HKD | 1.4 | 1.4 | 1.12 | 1.29 | 1.29 | -0.19 (-12.84%) | 708,000 |
11 Jan 2008 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 22,000 |
10 Jan 2008 | HKD | 1.58 | 1.59 | 1.48 | 1.56 | 1.56 | -0.09 (-5.45%) | 366,000 |
9 Jan 2008 | HKD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 200,000 |
8 Jan 2008 | HKD | 1.6 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 346,000 |
7 Jan 2008 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 58,000 |
4 Jan 2008 | HKD | 1.69 | 1.69 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 440,000 |