Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | HKD | 1.27 | 1.33 | 1.25 | 1.25 | 0.625 | -0.08 (-6.02%) | 924,000 |
7 Jul 2009 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 0.665 | +0.04 (+3.10%) | 460,000 |
6 Jul 2009 | HKD | 1.28 | 1.29 | 1.28 | 1.29 | 0.645 | 0.0 (0.0%) | 108,000 |
3 Jul 2009 | HKD | 1.28 | 1.29 | 1.28 | 1.29 | 0.645 | -0.06 (-4.44%) | 1,012,000 |
2 Jul 2009 | HKD | 1.25 | 1.35 | 1.22 | 1.35 | 0.675 | +0.03 (+2.27%) | 7,212,000 |
1 Jul 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 0.66 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.35 | 1.36 | 1.26 | 1.32 | 0.66 | +0.07 (+5.60%) | 4,648,000 |
29 Jun 2009 | HKD | 1.35 | 1.35 | 1.25 | 1.25 | 0.625 | -0.1 (-7.41%) | 0 |
26 Jun 2009 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 0.675 | +0.02 (+1.50%) | 260,000 |
25 Jun 2009 | HKD | 1.34 | 1.34 | 1.24 | 1.33 | 0.665 | +0.11 (+9.02%) | 1,436,000 |
24 Jun 2009 | HKD | 1.21 | 1.23 | 1.21 | 1.22 | 0.61 | -0.03 (-2.40%) | 1,100,000 |
23 Jun 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 0.625 | +0.02 (+1.63%) | 40,000 |
22 Jun 2009 | HKD | 1.33 | 1.33 | 1.23 | 1.23 | 0.615 | 0.0 (0.0%) | 0 |
19 Jun 2009 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 0.615 | 0.0 (0.0%) | 224,000 |
18 Jun 2009 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 0.615 | -0.02 (-1.60%) | 2,220,000 |
17 Jun 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 0.625 | -0.08 (-6.02%) | 8,000 |
16 Jun 2009 | HKD | 1.2 | 1.33 | 1.18 | 1.33 | 0.665 | +0.09 (+7.26%) | 1,304,000 |
15 Jun 2009 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 0.62 | -0.08 (-6.06%) | 224,000 |
12 Jun 2009 | HKD | 1.33 | 1.36 | 1.23 | 1.32 | 0.66 | +0.04 (+3.13%) | 4,556,000 |
11 Jun 2009 | HKD | 1.35 | 1.35 | 1.28 | 1.28 | 0.64 | 0.0 (0.0%) | 24,000 |
10 Jun 2009 | HKD | 1.32 | 1.4 | 1.23 | 1.28 | 0.64 | 0.0 (0.0%) | 3,440,000 |
9 Jun 2009 | HKD | 1.31 | 1.33 | 1.19 | 1.28 | 0.64 | -0.06 (-4.48%) | 3,760,000 |
8 Jun 2009 | HKD | 1.39 | 1.39 | 1.31 | 1.34 | 0.67 | -0.02 (-1.47%) | 148,000 |
5 Jun 2009 | HKD | 1.3 | 1.36 | 1.3 | 1.36 | 0.68 | -0.02 (-1.45%) | 12,000 |
4 Jun 2009 | HKD | 1.38 | 1.38 | 1.31 | 1.38 | 0.69 | +0.02 (+1.47%) | 296,000 |
3 Jun 2009 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 0.68 | -0.02 (-1.45%) | 208,000 |
2 Jun 2009 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 0.69 | +0.01 (+0.73%) | 444,000 |
1 Jun 2009 | HKD | 1.36 | 1.38 | 1.34 | 1.37 | 0.685 | +0.01 (+0.74%) | 264,000 |
29 May 2009 | HKD | 1.38 | 1.39 | 1.25 | 1.36 | 0.68 | 0.0 (0.0%) | 1,412,000 |
28 May 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.68 | 0.0 (0.0%) | 0 |