Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | HKD | 6.97 | 7.07 | 6.83 | 6.9 | 6.9 | -0.08 (-1.15%) | 14,471,500 |
17 Jul 2009 | HKD | 6.97 | 7.04 | 6.86 | 6.98 | 6.98 | +0.08 (+1.16%) | 12,655,000 |
16 Jul 2009 | HKD | 7.31 | 7.35 | 6.88 | 6.9 | 6.9 | -0.27 (-3.77%) | 14,171,500 |
15 Jul 2009 | HKD | 6.97 | 7.19 | 6.93 | 7.17 | 7.17 | +0.21 (+3.02%) | 15,124,000 |
14 Jul 2009 | HKD | 6.95 | 7.02 | 6.82 | 6.96 | 6.96 | +0.19 (+2.81%) | 19,844,900 |
13 Jul 2009 | HKD | 6.91 | 7.05 | 6.72 | 6.77 | 6.77 | -0.12 (-1.74%) | 13,312,000 |
10 Jul 2009 | HKD | 7.07 | 7.24 | 6.85 | 6.89 | 6.89 | -0.09 (-1.29%) | 34,110,000 |
9 Jul 2009 | HKD | 6.81 | 6.99 | 6.7 | 6.98 | 6.98 | +0.32 (+4.80%) | 35,811,000 |
8 Jul 2009 | HKD | 6.45 | 6.75 | 6.38 | 6.66 | 6.66 | +0.07 (+1.06%) | 8,627,000 |
7 Jul 2009 | HKD | 6.66 | 6.75 | 6.51 | 6.59 | 6.59 | -0.11 (-1.64%) | 6,329,000 |
6 Jul 2009 | HKD | 6.67 | 6.86 | 6.61 | 6.7 | 6.7 | +0.03 (+0.45%) | 12,137,000 |
3 Jul 2009 | HKD | 6.65 | 6.81 | 6.57 | 6.67 | 6.67 | 0.0 (0.0%) | 15,122,200 |
2 Jul 2009 | HKD | 6.56 | 6.82 | 6.5 | 6.67 | 6.67 | +0.29 (+4.55%) | 20,477,000 |
1 Jul 2009 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 6.62 | 6.64 | 6.35 | 6.38 | 6.38 | -0.13 (-2.00%) | 4,499,400 |
29 Jun 2009 | HKD | 6.42 | 6.66 | 6.42 | 6.51 | 6.51 | +0.2 (+3.17%) | 10,894,000 |
26 Jun 2009 | HKD | 6.42 | 6.48 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 10,142,000 |
25 Jun 2009 | HKD | 6.45 | 6.5 | 6.2 | 6.32 | 6.32 | -0.1 (-1.56%) | 7,383,000 |
24 Jun 2009 | HKD | 6.18 | 6.48 | 6.18 | 6.42 | 6.42 | +0.13 (+2.07%) | 9,233,000 |
23 Jun 2009 | HKD | 6.48 | 6.52 | 6.28 | 6.29 | 6.29 | -0.41 (-6.12%) | 13,802,000 |
22 Jun 2009 | HKD | 6.55 | 6.87 | 6.46 | 6.7 | 6.7 | +0.11 (+1.67%) | 23,036,000 |
19 Jun 2009 | HKD | 6.14 | 6.59 | 6.02 | 6.59 | 6.59 | +0.59 (+9.83%) | 22,104,000 |
18 Jun 2009 | HKD | 6 | 6.15 | 5.91 | 6 | 6 | 0.0 (0.0%) | 6,301,000 |
17 Jun 2009 | HKD | 6.02 | 6.09 | 5.86 | 6 | 6 | -0.08 (-1.32%) | 9,415,000 |
16 Jun 2009 | HKD | 6.24 | 6.28 | 6.06 | 6.08 | 6.08 | -0.26 (-4.10%) | 8,125,000 |
15 Jun 2009 | HKD | 6.45 | 6.45 | 6.29 | 6.34 | 6.34 | -0.11 (-1.71%) | 4,425,422 |
12 Jun 2009 | HKD | 6.48 | 6.57 | 6.38 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,136,000 |
11 Jun 2009 | HKD | 6.4 | 6.49 | 6.21 | 6.4 | 6.4 | -0.09 (-1.39%) | 15,732,000 |
10 Jun 2009 | HKD | 6.39 | 6.49 | 6.3 | 6.49 | 6.49 | +0.21 (+3.34%) | 13,720,090 |
9 Jun 2009 | HKD | 6.63 | 6.74 | 6.08 | 6.28 | 6.28 | -0.37 (-5.56%) | 13,739,934 |