Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | HKD | 6.5 | 6.55 | 6.28 | 6.35 | 6.35 | -0.09 (-1.40%) | 13,032,000 |
6 Jul 2009 | HKD | 6.48 | 6.58 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 12,715,000 |
3 Jul 2009 | HKD | 6.15 | 6.6 | 6.05 | 6.49 | 6.49 | +0.3 (+4.85%) | 38,135,705 |
2 Jul 2009 | HKD | 6.23 | 6.35 | 6.1 | 6.19 | 6.19 | +0.15 (+2.48%) | 18,428,588 |
1 Jul 2009 | HKD | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 6.46 | 6.48 | 6.01 | 6.04 | 6.04 | -0.27 (-4.28%) | 16,028,139 |
29 Jun 2009 | HKD | 6.24 | 6.41 | 6.15 | 6.31 | 6.31 | -0.09 (-1.41%) | 12,791,000 |
26 Jun 2009 | HKD | 6.35 | 6.49 | 6.25 | 6.4 | 6.4 | +0.21 (+3.39%) | 23,043,611 |
25 Jun 2009 | HKD | 6 | 6.21 | 5.95 | 6.19 | 6.19 | +0.36 (+6.17%) | 19,271,215 |
24 Jun 2009 | HKD | 5.65 | 5.85 | 5.5 | 5.83 | 5.83 | +0.24 (+4.29%) | 13,199,107 |
23 Jun 2009 | HKD | 5.7 | 5.73 | 5.53 | 5.59 | 5.59 | -0.44 (-7.30%) | 19,255,674 |
22 Jun 2009 | HKD | 5.97 | 6.17 | 5.9 | 6.03 | 6.03 | +0.11 (+1.86%) | 16,256,267 |
19 Jun 2009 | HKD | 6.16 | 6.18 | 5.85 | 5.92 | 5.92 | -0.09 (-1.50%) | 18,620,640 |
18 Jun 2009 | HKD | 6.11 | 6.35 | 6 | 6.01 | 6.01 | -0.19 (-3.06%) | 34,276,436 |
17 Jun 2009 | HKD | 6.35 | 6.4 | 6.1 | 6.2 | 6.2 | -0.26 (-4.02%) | 27,648,713 |
16 Jun 2009 | HKD | 6.53 | 6.7 | 6.2 | 6.46 | 6.46 | -0.3 (-4.44%) | 29,116,410 |
15 Jun 2009 | HKD | 6.99 | 6.99 | 6.69 | 6.76 | 6.76 | -0.34 (-4.79%) | 27,224,000 |
12 Jun 2009 | HKD | 6.75 | 7.12 | 6.63 | 7.1 | 7.1 | +0.5 (+7.58%) | 27,110,377 |
11 Jun 2009 | HKD | 6.58 | 6.73 | 6.5 | 6.6 | 6.6 | +0.02 (+0.30%) | 17,506,000 |
10 Jun 2009 | HKD | 6.26 | 6.6 | 6.03 | 6.58 | 6.58 | +0.41 (+6.65%) | 25,631,938 |
9 Jun 2009 | HKD | 6.38 | 6.5 | 5.85 | 6.17 | 6.17 | -0.23 (-3.59%) | 25,224,000 |
8 Jun 2009 | HKD | 6.5 | 6.7 | 6.35 | 6.4 | 6.4 | -0.16 (-2.44%) | 33,671,000 |
5 Jun 2009 | HKD | 6.1 | 6.75 | 6.1 | 6.56 | 6.56 | +0.67 (+11.38%) | 86,553,110 |
4 Jun 2009 | HKD | 5.28 | 5.89 | 5.23 | 5.89 | 5.89 | +0.46 (+8.47%) | 45,238,000 |
3 Jun 2009 | HKD | 5.32 | 5.6 | 5.23 | 5.43 | 5.43 | +0.22 (+4.22%) | 39,377,106 |
2 Jun 2009 | HKD | 5.35 | 5.47 | 5.06 | 5.21 | 5.21 | -0.07 (-1.33%) | 49,005,367 |
1 Jun 2009 | HKD | 4.94 | 5.37 | 4.94 | 5.28 | 5.28 | +0.51 (+10.69%) | 48,046,828 |
29 May 2009 | HKD | 4.81 | 4.88 | 4.76 | 4.77 | 4.77 | +0.01 (+0.21%) | 19,273,985 |
28 May 2009 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 4.85 | 4.9 | 4.7 | 4.76 | 4.76 | +0.08 (+1.71%) | 22,666,954 |