Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2008 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.4 | -0.014 (-6.54%) | 50,000 |
12 Aug 2008 | HKD | 0.2 | 0.219 | 0.19 | 0.214 | 0.428 | -0.006 (-2.73%) | 450,000 |
11 Aug 2008 | HKD | 0.21 | 0.22 | 0.2 | 0.22 | 0.44 | -0.01 (-4.35%) | 720,000 |
8 Aug 2008 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | +0.005 (+2.22%) | 30,000 |
7 Aug 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.45 | 0.0 (0.0%) | 0 |
6 Aug 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.45 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.45 | -0.015 (-6.25%) | 170,000 |
4 Aug 2008 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.48 | -0.01 (-4%) | 320,000 |
1 Aug 2008 | HKD | 0.26 | 0.3 | 0.23 | 0.25 | 0.5 | -0.01 (-3.85%) | 920,000 |
31 Jul 2008 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | +0.005 (+1.96%) | 200,000 |
30 Jul 2008 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.51 | 0.0 (0.0%) | 0 |
29 Jul 2008 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.51 | 0.0 (0.0%) | 0 |
28 Jul 2008 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.51 | -0.005 (-1.92%) | 155,000 |
25 Jul 2008 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | -0.01 (-3.70%) | 30,000 |
24 Jul 2008 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.54 | 0.0 (0.0%) | 140,000 |
23 Jul 2008 | HKD | 0.248 | 0.27 | 0.242 | 0.27 | 0.54 | 0.0 (0.0%) | 290,000 |
22 Jul 2008 | HKD | 0.27 | 0.27 | 0.24 | 0.27 | 0.54 | 0.0 (0.0%) | 315,000 |
21 Jul 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 20,000 |
18 Jul 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
17 Jul 2008 | HKD | 0.245 | 0.27 | 0.245 | 0.27 | 0.54 | +0.015 (+5.88%) | 795,000 |
16 Jul 2008 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.51 | +0.005 (+2%) | 220,000 |
15 Jul 2008 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 0.5 | -0.02 (-7.41%) | 1,040,000 |
14 Jul 2008 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.54 | -0.015 (-5.26%) | 940,000 |
11 Jul 2008 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.57 | 0.0 (0.0%) | 0 |
10 Jul 2008 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.57 | +0.005 (+1.79%) | 330,000 |
9 Jul 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 0 |
8 Jul 2008 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.56 | -0.005 (-1.75%) | 1,240,000 |
7 Jul 2008 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.57 | 0.0 (0.0%) | 40,000 |
4 Jul 2008 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.57 | -0.015 (-5%) | 500,000 |
3 Jul 2008 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.6 | +0.01 (+3.45%) | 140,000 |