Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 3.1787 | 3.2218 | 2.9117 | 3.0236 | 1.5118 | -0.207 (-6.40%) | 7,080,000 |
10 Sep 2008 | HKD | 3.2562 | 3.3424 | 3.2132 | 3.2304 | 1.6152 | -0.077 (-2.34%) | 9,940,000 |
9 Sep 2008 | HKD | 3.4457 | 3.4716 | 3.2735 | 3.3079 | 1.654 | -0.121 (-3.52%) | 9,892,000 |
8 Sep 2008 | HKD | 3.3596 | 3.4544 | 3.3596 | 3.4285 | 1.7143 | +0.224 (+6.99%) | 17,980,000 |
5 Sep 2008 | HKD | 3.4457 | 3.4457 | 3.0323 | 3.2045 | 1.6022 | -0.327 (-9.27%) | 28,100,000 |
4 Sep 2008 | HKD | 3.6956 | 3.7903 | 3.4544 | 3.5319 | 1.7659 | -0.121 (-3.30%) | 8,592,000 |
3 Sep 2008 | HKD | 3.6439 | 3.6611 | 3.575 | 3.6525 | 1.8262 | +0.077 (+2.17%) | 8,544,000 |
2 Sep 2008 | HKD | 3.6611 | 3.6611 | 3.5319 | 3.575 | 1.7875 | 0.0 (0.0%) | 18,212,000 |
1 Sep 2008 | HKD | 3.5922 | 3.6611 | 3.4802 | 3.575 | 1.7875 | +0.009 (+0.24%) | 20,652,000 |
29 Aug 2008 | HKD | 3.5577 | 3.6525 | 3.4974 | 3.5663 | 1.7832 | +0.129 (+3.76%) | 12,500,000 |
28 Aug 2008 | HKD | 3.4802 | 3.4974 | 3.4027 | 3.4371 | 1.7186 | -0.043 (-1.24%) | 8,549,818 |
27 Aug 2008 | HKD | 3.4888 | 3.5233 | 3.3768 | 3.4802 | 1.7401 | +0.043 (+1.25%) | 20,000,000 |
26 Aug 2008 | HKD | 3.2735 | 3.4974 | 3.2476 | 3.4371 | 1.7186 | +0.077 (+2.31%) | 19,668,554 |
25 Aug 2008 | HKD | 3.0667 | 3.4371 | 3.0667 | 3.3596 | 1.6798 | -0.2 (-5.63%) | 17,774,530 |
22 Aug 2008 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 1.78 | +0.519 (+17.07%) | 0 |
21 Aug 2008 | HKD | 3.0581 | 3.1012 | 2.8686 | 3.0409 | 1.5205 | +0.026 (+0.86%) | 26,208,000 |
20 Aug 2008 | HKD | 2.9117 | 3.0753 | 2.8858 | 3.015 | 1.5075 | +0.146 (+5.10%) | 38,502,000 |
19 Aug 2008 | HKD | 3.1442 | 3.1442 | 2.7566 | 2.8686 | 1.4343 | -0.233 (-7.50%) | 18,892,000 |
18 Aug 2008 | HKD | 3.2218 | 3.2304 | 3.0839 | 3.1012 | 1.5506 | -0.129 (-4.00%) | 5,620,000 |
15 Aug 2008 | HKD | 3.2735 | 3.3338 | 3.1873 | 3.2304 | 1.6152 | +0.009 (+0.27%) | 5,088,000 |
14 Aug 2008 | HKD | 3.3079 | 3.3079 | 3.1442 | 3.2218 | 1.6109 | +0.035 (+1.08%) | 5,270,000 |
13 Aug 2008 | HKD | 3.3424 | 3.351 | 3.1701 | 3.1873 | 1.5937 | -0.181 (-5.37%) | 7,100,000 |
12 Aug 2008 | HKD | 3.5319 | 3.5319 | 3.2907 | 3.3682 | 1.6841 | -0.181 (-5.10%) | 2,526,000 |
11 Aug 2008 | HKD | 3.4888 | 3.7042 | 3.4888 | 3.5491 | 1.7746 | -0.009 (-0.24%) | 8,124,000 |
8 Aug 2008 | HKD | 3.4544 | 3.6956 | 3.4544 | 3.5577 | 1.7789 | -0.06 (-1.67%) | 4,964,000 |
7 Aug 2008 | HKD | 3.6956 | 3.7386 | 3.5836 | 3.618 | 1.809 | -0.642 (-15.07%) | 4,256,000 |
6 Aug 2008 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 2.13 | +0.59 (+16.09%) | 0 |
5 Aug 2008 | HKD | 3.7903 | 3.7903 | 3.618 | 3.6697 | 1.8349 | -0.138 (-3.62%) | 2,224,000 |
4 Aug 2008 | HKD | 4.0057 | 4.0057 | 3.7473 | 3.8076 | 1.9038 | -0.138 (-3.49%) | 4,196,000 |
1 Aug 2008 | HKD | 3.9282 | 3.9712 | 3.9023 | 3.9454 | 1.9727 | -0.069 (-1.72%) | 3,668,000 |