Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | HKD | 5.9 | 6.07 | 5.88 | 5.95 | 5.95 | +0.02 (+0.34%) | 1,066,000 |
8 May 2008 | HKD | 5.8 | 5.98 | 5.75 | 5.93 | 5.93 | +0.09 (+1.54%) | 1,574,000 |
7 May 2008 | HKD | 6.08 | 6.08 | 5.58 | 5.84 | 5.84 | -0.13 (-2.18%) | 1,564,000 |
6 May 2008 | HKD | 6.08 | 6.12 | 5.86 | 5.97 | 5.97 | -0.11 (-1.81%) | 704,000 |
5 May 2008 | HKD | 6.06 | 6.08 | 5.89 | 6.08 | 6.08 | +0.02 (+0.33%) | 450,000 |
2 May 2008 | HKD | 6.14 | 6.3 | 6.05 | 6.06 | 6.06 | -0.02 (-0.33%) | 464,000 |
1 May 2008 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 6 | 6.16 | 5.89 | 6.08 | 6.08 | +0.28 (+4.83%) | 1,106,000 |
29 Apr 2008 | HKD | 5.65 | 5.84 | 5.65 | 5.8 | 5.8 | +0.24 (+4.32%) | 132,000 |
28 Apr 2008 | HKD | 5.8 | 5.9 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 258,000 |
25 Apr 2008 | HKD | 5.6 | 5.95 | 5.6 | 5.85 | 5.85 | +0.17 (+2.99%) | 1,956,000 |
24 Apr 2008 | HKD | 5.58 | 5.7 | 5.58 | 5.68 | 5.68 | +0.1 (+1.79%) | 1,294,000 |
23 Apr 2008 | HKD | 5.55 | 5.63 | 5.4 | 5.58 | 5.58 | +0.24 (+4.49%) | 426,000 |
22 Apr 2008 | HKD | 5.34 | 5.4 | 5.24 | 5.34 | 5.34 | -0.05 (-0.93%) | 628,000 |
21 Apr 2008 | HKD | 5.33 | 5.55 | 5.33 | 5.39 | 5.39 | +0.09 (+1.70%) | 326,000 |
18 Apr 2008 | HKD | 5.35 | 5.35 | 5.27 | 5.3 | 5.3 | -0.2 (-3.64%) | 4,418,000 |
17 Apr 2008 | HKD | 5.5 | 5.56 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,056,000 |
16 Apr 2008 | HKD | 5.5 | 5.55 | 5.48 | 5.48 | 5.48 | -0.03 (-0.54%) | 1,932,000 |
15 Apr 2008 | HKD | 5.45 | 5.57 | 5.36 | 5.51 | 5.51 | +0.01 (+0.18%) | 778,000 |
14 Apr 2008 | HKD | 5.49 | 5.53 | 5.46 | 5.5 | 5.5 | -0.12 (-2.14%) | 881,000 |
11 Apr 2008 | HKD | 5.53 | 5.68 | 5.53 | 5.62 | 5.62 | +0.1 (+1.81%) | 1,452,000 |
10 Apr 2008 | HKD | 5.5 | 5.55 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 1,518,000 |
9 Apr 2008 | HKD | 5.5 | 5.57 | 5.5 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,074,000 |
8 Apr 2008 | HKD | 5.5 | 5.54 | 5.39 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,778,000 |
7 Apr 2008 | HKD | 5.6 | 5.67 | 5.4 | 5.51 | 5.51 | -0.12 (-2.13%) | 1,400,000 |
4 Apr 2008 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 5.8 | 5.86 | 5.55 | 5.63 | 5.63 | -0.23 (-3.92%) | 2,198,600 |
2 Apr 2008 | HKD | 5.8 | 6.04 | 5.7 | 5.86 | 5.86 | +0.31 (+5.59%) | 2,676,035 |
1 Apr 2008 | HKD | 5.54 | 5.61 | 5.24 | 5.55 | 5.55 | -0.04 (-0.72%) | 1,492,030 |
31 Mar 2008 | HKD | 5.3 | 5.6 | 5.24 | 5.59 | 5.59 | +0.24 (+4.49%) | 1,293,000 |