Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,284,000 |
20 May 2009 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 560,000 |
19 May 2009 | HKD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,260,000 |
18 May 2009 | HKD | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,661,400 |
15 May 2009 | HKD | 0.84 | 0.9 | 0.84 | 0.89 | 0.89 | +0.05 (+5.95%) | 736,000 |
14 May 2009 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 980,000 |
13 May 2009 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,036,000 |
12 May 2009 | HKD | 0.79 | 0.83 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,480,000 |
11 May 2009 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,395,800 |
8 May 2009 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,576,000 |
7 May 2009 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 1,332,000 |
6 May 2009 | HKD | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -0.06 (-7.14%) | 1,529,600 |
5 May 2009 | HKD | 0.87 | 0.88 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,060,000 |
4 May 2009 | HKD | 0.87 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,176,000 |
1 May 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.85 | 0.88 | 0.81 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,282,400 |
29 Apr 2009 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 705,600 |
28 Apr 2009 | HKD | 0.89 | 0.93 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 1,164,000 |
27 Apr 2009 | HKD | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -0.07 (-7.29%) | 2,383,600 |
24 Apr 2009 | HKD | 0.93 | 1.02 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 5,254,000 |
23 Apr 2009 | HKD | 0.83 | 0.95 | 0.83 | 0.94 | 0.94 | +0.12 (+14.63%) | 5,077,000 |
22 Apr 2009 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 3,205,600 |
21 Apr 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,382,000 |
20 Apr 2009 | HKD | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,620,000 |
17 Apr 2009 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 718,000 |
16 Apr 2009 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,832,000 |
15 Apr 2009 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,348,000 |
14 Apr 2009 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,664,000 |
13 Apr 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |