Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2008 | HKD | 5.4 | 5.4 | 5.29 | 5.31 | 5.31 | -0.19 (-3.45%) | 430,000 |
19 Jun 2008 | HKD | 5.4 | 5.6 | 5.38 | 5.5 | 5.5 | 0.0 (0.0%) | 984,000 |
18 Jun 2008 | HKD | 5.5 | 5.72 | 5.48 | 5.5 | 5.5 | +0.08 (+1.48%) | 232,000 |
17 Jun 2008 | HKD | 5.5 | 5.66 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 146,000 |
16 Jun 2008 | HKD | 5.55 | 5.8 | 5.39 | 5.57 | 5.57 | +0.02 (+0.36%) | 163,000 |
13 Jun 2008 | HKD | 5.54 | 5.75 | 5.54 | 5.55 | 5.55 | +0.01 (+0.18%) | 410,000 |
12 Jun 2008 | HKD | 5.6 | 5.61 | 5.38 | 5.54 | 5.54 | -0.09 (-1.60%) | 426,000 |
11 Jun 2008 | HKD | 5.7 | 5.7 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 294,000 |
10 Jun 2008 | HKD | 5.56 | 5.75 | 5.56 | 5.65 | 5.65 | -0.1 (-1.74%) | 564,000 |
9 Jun 2008 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | 0.0 (0.0%) | 252,000 |
5 Jun 2008 | HKD | 5.7 | 5.76 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 146,000 |
4 Jun 2008 | HKD | 5.69 | 5.77 | 5.62 | 5.75 | 5.75 | +0.06 (+1.05%) | 326,000 |
3 Jun 2008 | HKD | 5.8 | 5.88 | 5.56 | 5.69 | 5.69 | 0.0 (0.0%) | 697,297 |
2 Jun 2008 | HKD | 5.7 | 6.14 | 5.52 | 5.69 | 5.69 | -0.11 (-1.90%) | 672,000 |
30 May 2008 | HKD | 5.71 | 5.97 | 5.71 | 5.8 | 5.8 | 0.0 (0.0%) | 62,000 |
29 May 2008 | HKD | 5.72 | 5.92 | 5.63 | 5.8 | 5.8 | 0.0 (0.0%) | 289,960 |
28 May 2008 | HKD | 5.75 | 5.85 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 331,960 |
27 May 2008 | HKD | 5.65 | 5.98 | 5.65 | 5.8 | 5.8 | +0.13 (+2.29%) | 153,109 |
26 May 2008 | HKD | 5.46 | 6 | 5.46 | 5.67 | 5.67 | +0.11 (+1.98%) | 417,676 |
23 May 2008 | HKD | 5.73 | 5.86 | 5.56 | 5.56 | 5.56 | -0.18 (-3.14%) | 578,000 |
22 May 2008 | HKD | 5.7 | 5.74 | 5.48 | 5.74 | 5.74 | 0.0 (0.0%) | 437,676 |
21 May 2008 | HKD | 5.8 | 5.8 | 5.71 | 5.74 | 5.74 | -0.11 (-1.88%) | 194,813 |
20 May 2008 | HKD | 6 | 6.2 | 5.82 | 5.85 | 5.85 | -0.17 (-2.82%) | 1,516,173 |
19 May 2008 | HKD | 6.01 | 6.05 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 1,069,600 |
16 May 2008 | HKD | 6.01 | 6.2 | 5.97 | 6 | 6 | -0.06 (-0.99%) | 1,177,440 |
15 May 2008 | HKD | 6.02 | 6.2 | 6 | 6.06 | 6.06 | -0.09 (-1.46%) | 1,187,600 |
14 May 2008 | HKD | 5.87 | 6.2 | 5.76 | 6.15 | 6.15 | +0.28 (+4.77%) | 362,000 |
13 May 2008 | HKD | 5.85 | 6 | 5.78 | 5.87 | 5.87 | -0.08 (-1.34%) | 238,000 |
12 May 2008 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |