Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 5.5132 | 5.608 | 5.4529 | 5.4787 | 2.7393 | -0.06 (-1.09%) | 6,986,000 |
18 Jun 2008 | HKD | 5.5132 | 5.539 | 5.5046 | 5.539 | 2.7695 | -0.017 (-0.31%) | 3,756,000 |
17 Jun 2008 | HKD | 5.6596 | 5.6596 | 5.4874 | 5.5563 | 2.7782 | 0.0 (0.0%) | 4,240,000 |
16 Jun 2008 | HKD | 5.5046 | 5.6683 | 5.5046 | 5.5563 | 2.7782 | +0.069 (+1.26%) | 2,276,000 |
13 Jun 2008 | HKD | 5.4701 | 5.5132 | 5.4701 | 5.4874 | 2.7437 | -0.026 (-0.47%) | 2,400,000 |
12 Jun 2008 | HKD | 5.5821 | 5.5993 | 5.1686 | 5.5132 | 2.7566 | -0.19 (-3.32%) | 8,456,000 |
11 Jun 2008 | HKD | 5.6941 | 5.8061 | 5.6424 | 5.7027 | 2.8514 | -0.026 (-0.45%) | 2,312,000 |
10 Jun 2008 | HKD | 6.0214 | 6.0214 | 5.5563 | 5.7286 | 2.8643 | -1.291 (-18.40%) | 9,188,000 |
9 Jun 2008 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 3.51 | +0.973 (+16.08%) | 0 |
6 Jun 2008 | HKD | 6.0301 | 6.1076 | 5.9956 | 6.0473 | 3.0236 | +0.103 (+1.74%) | 9,064,000 |
5 Jun 2008 | HKD | 6.0387 | 6.0473 | 5.9095 | 5.9439 | 2.972 | -0.138 (-2.27%) | 7,676,000 |
4 Jun 2008 | HKD | 5.9439 | 6.2023 | 5.9095 | 6.0817 | 3.0408 | +0.146 (+2.47%) | 12,618,000 |
3 Jun 2008 | HKD | 5.875 | 5.9525 | 5.8578 | 5.9353 | 2.9676 | +0.035 (+0.58%) | 6,632,000 |
2 Jun 2008 | HKD | 5.9267 | 6.0128 | 5.9008 | 5.9008 | 2.9504 | -0.026 (-0.44%) | 4,360,000 |
30 May 2008 | HKD | 5.9611 | 5.987 | 5.8664 | 5.9267 | 2.9634 | +0.017 (+0.29%) | 3,892,000 |
29 May 2008 | HKD | 6.0904 | 6.0904 | 5.8664 | 5.9095 | 2.9548 | +0.052 (+0.88%) | 11,016,000 |
28 May 2008 | HKD | 5.8578 | 5.875 | 5.7286 | 5.8578 | 2.9289 | +0.009 (+0.15%) | 3,528,000 |
27 May 2008 | HKD | 5.7286 | 5.9008 | 5.7286 | 5.8492 | 2.9246 | +0.241 (+4.30%) | 8,172,000 |
26 May 2008 | HKD | 5.5132 | 5.7716 | 5.4701 | 5.608 | 2.804 | -0.241 (-4.12%) | 8,436,000 |
23 May 2008 | HKD | 6.0301 | 6.0301 | 5.8405 | 5.8492 | 2.9246 | -0.103 (-1.74%) | 7,182,000 |
22 May 2008 | HKD | 5.9095 | 6.0301 | 5.8578 | 5.9525 | 2.9762 | -0.078 (-1.29%) | 7,668,000 |
21 May 2008 | HKD | 5.7716 | 6.0473 | 5.5132 | 6.0301 | 3.0151 | +0.155 (+2.64%) | 12,101,582 |
20 May 2008 | HKD | 6.1334 | 6.1593 | 5.8492 | 5.875 | 2.9375 | -0.241 (-3.94%) | 15,556,500 |
19 May 2008 | HKD | 5.9784 | 6.1679 | 5.9008 | 6.1162 | 3.0581 | +0.138 (+2.30%) | 9,473,000 |
16 May 2008 | HKD | 5.9439 | 6.0301 | 5.9353 | 5.9784 | 2.9892 | +0.112 (+1.91%) | 20,260,000 |
15 May 2008 | HKD | 5.5304 | 6.0042 | 5.5304 | 5.8664 | 2.9332 | +0.327 (+5.91%) | 25,936,000 |
14 May 2008 | HKD | 5.2978 | 5.5563 | 5.2978 | 5.539 | 2.7695 | +0.181 (+3.38%) | 10,713,000 |
13 May 2008 | HKD | 5.3409 | 5.384 | 5.0049 | 5.3581 | 2.6791 | -0.842 (-13.58%) | 16,225,200 |
12 May 2008 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 3.1 | +0.859 (+16.09%) | 0 |
9 May 2008 | HKD | 5.2548 | 5.4012 | 5.1514 | 5.3409 | 2.6705 | +0.121 (+2.31%) | 27,597,600 |