Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 32,000 |
18 Jun 2008 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,024,000 |
17 Jun 2008 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,884,000 |
16 Jun 2008 | HKD | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | -0.01 (-1.19%) | 650 |
13 Jun 2008 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.04 (+5%) | 16,000 |
12 Jun 2008 | HKD | 0.82 | 0.85 | 0.8 | 0.8 | 0.8 | -0.08 (-9.09%) | 512,000 |
11 Jun 2008 | HKD | 0.82 | 0.88 | 0.8 | 0.88 | 0.88 | +0.04 (+4.76%) | 3,732,000 |
10 Jun 2008 | HKD | 0.88 | 0.91 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,508,000 |
9 Jun 2008 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 804,000 |
5 Jun 2008 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.06 (-6.45%) | 224,000 |
4 Jun 2008 | HKD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.05 (+5.68%) | 164,000 |
3 Jun 2008 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 140,650 |
2 Jun 2008 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 916,000 |
30 May 2008 | HKD | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | +0.03 (+3.23%) | 2,172,000 |
29 May 2008 | HKD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 1,345,191 |
28 May 2008 | HKD | 0.99 | 1 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 829,191 |
27 May 2008 | HKD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 655,306 |
26 May 2008 | HKD | 1.01 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 504,563 |
23 May 2008 | HKD | 1 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 896,000 |
22 May 2008 | HKD | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 0.0 (0.0%) | 1,640,563 |
21 May 2008 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 484,866 |
20 May 2008 | HKD | 0.99 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,236,320 |
19 May 2008 | HKD | 0.99 | 1.05 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 1,168,000 |
16 May 2008 | HKD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,796,000 |
15 May 2008 | HKD | 0.96 | 1 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 3,356,000 |
14 May 2008 | HKD | 0.89 | 1 | 0.89 | 0.96 | 0.96 | +0.07 (+7.87%) | 2,308,000 |
13 May 2008 | HKD | 0.87 | 0.92 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 8,720,000 |
12 May 2008 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,832,000 |