Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,760,700 |
8 Jul 2009 | HKD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,941,000 |
7 Jul 2009 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,512,000 |
6 Jul 2009 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,132,551 |
3 Jul 2009 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,085,000 |
2 Jul 2009 | HKD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,491,000 |
1 Jul 2009 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.18 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 14,157,000 |
29 Jun 2009 | HKD | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 950,000 |
26 Jun 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,533,000 |
25 Jun 2009 | HKD | 1.18 | 1.2 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 925,000 |
24 Jun 2009 | HKD | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 261,000 |
23 Jun 2009 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,374,000 |
22 Jun 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 825,000 |
19 Jun 2009 | HKD | 1.16 | 1.2 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,742,000 |
18 Jun 2009 | HKD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,671,000 |
17 Jun 2009 | HKD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,336,000 |
16 Jun 2009 | HKD | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,335,000 |
15 Jun 2009 | HKD | 1.23 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,218,000 |
12 Jun 2009 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,199,000 |
11 Jun 2009 | HKD | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 2,160,000 |
10 Jun 2009 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 2,621,000 |
9 Jun 2009 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 9,036,000 |
8 Jun 2009 | HKD | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 3,898,000 |
5 Jun 2009 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,448,000 |
4 Jun 2009 | HKD | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 5,281,000 |
3 Jun 2009 | HKD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 8,017,500 |
2 Jun 2009 | HKD | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 9,216,000 |
1 Jun 2009 | HKD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.04 (+3.45%) | 11,081,000 |
29 May 2009 | HKD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 10,107,000 |