Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | HKD | 1.15 | 1.25 | 1.15 | 1.25 | 0.625 | +0.05 (+4.17%) | 204,000 |
11 May 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.6 | 0.0 (0.0%) | 320,000 |
8 May 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.6 | -0.02 (-1.64%) | 32,000 |
7 May 2009 | HKD | 1.26 | 1.28 | 1.22 | 1.22 | 0.61 | +0.02 (+1.67%) | 784,000 |
6 May 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.6 | -0.04 (-3.23%) | 324,000 |
5 May 2009 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 0.62 | -0.03 (-2.36%) | 108,000 |
4 May 2009 | HKD | 1.24 | 1.27 | 1.19 | 1.27 | 0.635 | +0.06 (+4.96%) | 1,512,000 |
1 May 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 0.605 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.21 | 0.605 | -0.02 (-1.63%) | 276,000 |
29 Apr 2009 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 0.615 | -0.01 (-0.81%) | 116,000 |
28 Apr 2009 | HKD | 1.2 | 1.24 | 1.2 | 1.24 | 0.62 | +0.02 (+1.64%) | 1,084,000 |
27 Apr 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 0.61 | +0.02 (+1.67%) | 12,000 |
24 Apr 2009 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 0.6 | -0.02 (-1.64%) | 144,000 |
23 Apr 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 0.61 | +0.02 (+1.67%) | 244,000 |
22 Apr 2009 | HKD | 1.26 | 1.26 | 1.2 | 1.2 | 0.6 | -0.01 (-0.83%) | 220,000 |
21 Apr 2009 | HKD | 1.17 | 1.21 | 1.17 | 1.21 | 0.605 | 0.0 (0.0%) | 16,000 |
20 Apr 2009 | HKD | 1.17 | 1.26 | 1.17 | 1.21 | 0.605 | +0.03 (+2.54%) | 536,000 |
17 Apr 2009 | HKD | 1.15 | 1.25 | 1.15 | 1.18 | 0.59 | +0.02 (+1.72%) | 108,000 |
16 Apr 2009 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 0.58 | -0.01 (-0.85%) | 320,000 |
15 Apr 2009 | HKD | 1.14 | 1.2 | 1.14 | 1.17 | 0.585 | +0.04 (+3.54%) | 664,000 |
14 Apr 2009 | HKD | 1.23 | 1.23 | 1.13 | 1.13 | 0.565 | -0.08 (-6.61%) | 412,000 |
13 Apr 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 0.605 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 0.605 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 0.605 | 0.0 (0.0%) | 1,120,000 |
8 Apr 2009 | HKD | 1.24 | 1.24 | 1.21 | 1.21 | 0.605 | -0.03 (-2.42%) | 468,000 |
7 Apr 2009 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 0.62 | -0.01 (-0.80%) | 568,000 |
6 Apr 2009 | HKD | 1.26 | 1.27 | 1.25 | 1.25 | 0.625 | -0.01 (-0.79%) | 480,000 |
3 Apr 2009 | HKD | 1.26 | 1.27 | 1.25 | 1.26 | 0.63 | -0.02 (-1.56%) | 1,748,000 |
2 Apr 2009 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 0.64 | 0.0 (0.0%) | 1,132,000 |
1 Apr 2009 | HKD | 1.3 | 1.32 | 1.26 | 1.28 | 0.64 | -0.04 (-3.03%) | 1,312,000 |