Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 1.52 | 1.62 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 126,000 |
20 Jun 2008 | HKD | 1.6 | 1.6 | 1.51 | 1.6 | 1.6 | -0.08 (-4.76%) | 164,000 |
19 Jun 2008 | HKD | 1.6 | 1.68 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 146,000 |
18 Jun 2008 | HKD | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | +0.1 (+6.45%) | 270,000 |
17 Jun 2008 | HKD | 1.55 | 1.58 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 144,000 |
16 Jun 2008 | HKD | 1.46 | 1.55 | 1.45 | 1.55 | 1.55 | -0.01 (-0.64%) | 168,000 |
13 Jun 2008 | HKD | 1.5 | 1.56 | 1.45 | 1.56 | 1.56 | +0.02 (+1.30%) | 118,000 |
12 Jun 2008 | HKD | 1.5 | 1.54 | 1.46 | 1.54 | 1.54 | -0.05 (-3.14%) | 264,000 |
11 Jun 2008 | HKD | 1.5 | 1.6 | 1.5 | 1.59 | 1.59 | -0.01 (-0.63%) | 636,000 |
10 Jun 2008 | HKD | 1.65 | 1.65 | 1.52 | 1.6 | 1.6 | -0.1 (-5.88%) | 290,000 |
9 Jun 2008 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.7 | 1.73 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 214,000 |
5 Jun 2008 | HKD | 1.77 | 1.77 | 1.5 | 1.7 | 1.7 | -0.13 (-7.10%) | 1,470,000 |
4 Jun 2008 | HKD | 1.8 | 1.86 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 188,000 |
3 Jun 2008 | HKD | 1.8 | 1.86 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 426,000 |
2 Jun 2008 | HKD | 1.95 | 1.95 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 460,000 |
30 May 2008 | HKD | 1.88 | 1.93 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 188,000 |
29 May 2008 | HKD | 1.8 | 1.92 | 1.8 | 1.92 | 1.92 | -0.1 (-4.95%) | 572,000 |
28 May 2008 | HKD | 2.03 | 2.03 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 74,000 |
27 May 2008 | HKD | 2.07 | 2.07 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 90,000 |
26 May 2008 | HKD | 1.98 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 424,000 |
23 May 2008 | HKD | 2.01 | 2.01 | 2 | 2 | 2 | -0.06 (-2.91%) | 54,000 |
22 May 2008 | HKD | 2 | 2.06 | 2 | 2.06 | 2.06 | 0.0 (0.0%) | 164,000 |
21 May 2008 | HKD | 2 | 2.1 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 182,000 |
20 May 2008 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 496,000 |
19 May 2008 | HKD | 2.06 | 2.1 | 2.05 | 2.07 | 2.07 | -0.07 (-3.27%) | 7,632,000 |
16 May 2008 | HKD | 2.14 | 2.14 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 258,000 |
15 May 2008 | HKD | 2.11 | 2.17 | 2.06 | 2.15 | 2.15 | +0.08 (+3.86%) | 430,000 |
14 May 2008 | HKD | 2.14 | 2.15 | 2.07 | 2.07 | 2.07 | -0.07 (-3.27%) | 224,000 |
13 May 2008 | HKD | 2.15 | 2.15 | 2.05 | 2.14 | 2.14 | -0.04 (-1.83%) | 90,000 |