Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2008 | HKD | 1 | 1.03 | 0.93 | 1 | 1 | -0.08 (-7.41%) | 5,677,000 |
22 Sep 2008 | HKD | 1.05 | 1.1 | 0.99 | 1.08 | 1.08 | +0.03 (+2.86%) | 6,555,000 |
19 Sep 2008 | HKD | 1.08 | 1.08 | 0.87 | 1.05 | 1.05 | +0.12 (+12.90%) | 12,830,000 |
18 Sep 2008 | HKD | 0.91 | 0.94 | 0.82 | 0.93 | 0.93 | -0.07 (-7.00%) | 4,035,000 |
17 Sep 2008 | HKD | 1.25 | 1.25 | 0.98 | 1 | 1 | -0.08 (-7.41%) | 9,845,000 |
16 Sep 2008 | HKD | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | -0.08 (-6.90%) | 3,295,000 |
15 Sep 2008 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.16 | 1.2 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 1,047,000 |
11 Sep 2008 | HKD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 2,471,000 |
10 Sep 2008 | HKD | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -0.12 (-8.82%) | 3,658,000 |
9 Sep 2008 | HKD | 1.41 | 1.44 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 3,389,000 |
8 Sep 2008 | HKD | 1.49 | 1.55 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 3,473,000 |
5 Sep 2008 | HKD | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 4,180,000 |
4 Sep 2008 | HKD | 1.55 | 1.59 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 4,860,000 |
3 Sep 2008 | HKD | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,224,000 |
2 Sep 2008 | HKD | 1.7 | 1.72 | 1.57 | 1.63 | 1.63 | -0.07 (-4.12%) | 3,401,000 |
1 Sep 2008 | HKD | 1.71 | 1.74 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 1,056,000 |
29 Aug 2008 | HKD | 1.75 | 1.78 | 1.67 | 1.78 | 1.78 | +0.04 (+2.30%) | 9,685,000 |
28 Aug 2008 | HKD | 1.78 | 1.79 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,174,000 |
27 Aug 2008 | HKD | 1.68 | 1.8 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 1,660,000 |
26 Aug 2008 | HKD | 1.7 | 1.71 | 1.61 | 1.68 | 1.68 | -0.03 (-1.75%) | 532,000 |
25 Aug 2008 | HKD | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,285,000 |
22 Aug 2008 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 853,000 |
20 Aug 2008 | HKD | 1.61 | 1.67 | 1.6 | 1.67 | 1.67 | +0.08 (+5.03%) | 2,070,000 |
19 Aug 2008 | HKD | 1.49 | 1.64 | 1.48 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,235,000 |
18 Aug 2008 | HKD | 1.65 | 1.69 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,263,000 |
15 Aug 2008 | HKD | 1.56 | 1.73 | 1.54 | 1.65 | 1.65 | +0.09 (+5.77%) | 4,848,000 |
14 Aug 2008 | HKD | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | +0.07 (+4.70%) | 3,689,000 |
13 Aug 2008 | HKD | 1.5 | 1.54 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 6,918,000 |