Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2008 | HKD | 6.45 | 6.78 | 6.39 | 6.75 | 6.75 | +0.25 (+3.85%) | 378,000 |
14 Feb 2008 | HKD | 6.29 | 6.56 | 6.29 | 6.5 | 6.5 | +0.19 (+3.01%) | 597,000 |
13 Feb 2008 | HKD | 6.31 | 6.42 | 6.23 | 6.31 | 6.31 | -0.08 (-1.25%) | 476,000 |
12 Feb 2008 | HKD | 6.3 | 6.44 | 6.3 | 6.39 | 6.39 | +0.03 (+0.47%) | 408,000 |
11 Feb 2008 | HKD | 6.39 | 6.66 | 6.26 | 6.36 | 6.36 | -0.04 (-0.63%) | 606,000 |
8 Feb 2008 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 6.75 | 6.75 | 6.4 | 6.4 | 6.4 | -0.34 (-5.04%) | 1,700,000 |
5 Feb 2008 | HKD | 6.55 | 6.9 | 6.55 | 6.74 | 6.74 | -0.01 (-0.15%) | 1,558,000 |
4 Feb 2008 | HKD | 6.39 | 6.8 | 6.39 | 6.75 | 6.75 | +0.17 (+2.58%) | 2,012,000 |
1 Feb 2008 | HKD | 6.69 | 6.85 | 6.48 | 6.58 | 6.58 | -0.1 (-1.50%) | 2,913,658 |
31 Jan 2008 | HKD | 6.43 | 6.81 | 6.43 | 6.68 | 6.68 | +0.23 (+3.57%) | 3,248,000 |
30 Jan 2008 | HKD | 6.53 | 6.63 | 6.35 | 6.45 | 6.45 | +0.12 (+1.90%) | 3,662,000 |
29 Jan 2008 | HKD | 6.45 | 6.5 | 6.25 | 6.33 | 6.33 | -0.15 (-2.31%) | 560,000 |
28 Jan 2008 | HKD | 6.51 | 6.51 | 6.16 | 6.48 | 6.48 | -0.02 (-0.31%) | 644,000 |
25 Jan 2008 | HKD | 6.1 | 6.5 | 6.03 | 6.5 | 6.5 | +0.47 (+7.79%) | 1,192,000 |
24 Jan 2008 | HKD | 5.95 | 6.1 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 1,335,202 |
23 Jan 2008 | HKD | 5.87 | 6.06 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 1,752,000 |
22 Jan 2008 | HKD | 6 | 6.07 | 5.5 | 5.87 | 5.87 | -0.4 (-6.38%) | 2,319,060 |
21 Jan 2008 | HKD | 6.35 | 6.6 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 538,000 |
18 Jan 2008 | HKD | 6.1 | 6.45 | 6.1 | 6.27 | 6.27 | -0.18 (-2.79%) | 1,684,581 |
17 Jan 2008 | HKD | 6.67 | 6.68 | 6.12 | 6.45 | 6.45 | -0.23 (-3.44%) | 1,064,956 |
16 Jan 2008 | HKD | 6.4 | 6.7 | 6.25 | 6.68 | 6.68 | -0.07 (-1.04%) | 670,400 |
15 Jan 2008 | HKD | 7 | 7 | 6.75 | 6.75 | 6.75 | -0.17 (-2.46%) | 652,000 |
14 Jan 2008 | HKD | 7.05 | 7.05 | 6.86 | 6.92 | 6.92 | -0.13 (-1.84%) | 322,000 |
11 Jan 2008 | HKD | 6.95 | 7.13 | 6.9 | 7.05 | 7.05 | +0.17 (+2.47%) | 2,090,000 |
10 Jan 2008 | HKD | 6.9 | 6.97 | 6.82 | 6.88 | 6.88 | -0.02 (-0.29%) | 410,000 |
9 Jan 2008 | HKD | 6.79 | 6.9 | 6.7 | 6.9 | 6.9 | +0.18 (+2.68%) | 1,944,000 |
8 Jan 2008 | HKD | 6.73 | 6.8 | 6.65 | 6.72 | 6.72 | -0.13 (-1.90%) | 2,002,000 |
7 Jan 2008 | HKD | 6.98 | 6.98 | 6.4 | 6.85 | 6.85 | -0.15 (-2.14%) | 1,062,000 |