Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2009 | HKD | 6.92 | 6.92 | 6.64 | 6.65 | 6.65 | -0.27 (-3.90%) | 14,203,749 |
5 Jun 2009 | HKD | 6.88 | 6.93 | 6.65 | 6.92 | 6.92 | +0.26 (+3.90%) | 26,030,000 |
4 Jun 2009 | HKD | 6.66 | 6.74 | 6.5 | 6.66 | 6.66 | +0.14 (+2.15%) | 14,361,000 |
3 Jun 2009 | HKD | 6.61 | 6.71 | 6.41 | 6.52 | 6.52 | -0.03 (-0.46%) | 15,400,000 |
2 Jun 2009 | HKD | 6.9 | 6.91 | 6.52 | 6.55 | 6.55 | -0.28 (-4.10%) | 14,925,000 |
1 Jun 2009 | HKD | 6.9 | 6.97 | 6.8 | 6.83 | 6.83 | +0.18 (+2.71%) | 14,994,000 |
29 May 2009 | HKD | 6.3 | 6.73 | 6.3 | 6.65 | 6.65 | +0.4 (+6.40%) | 18,754,240 |
28 May 2009 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 6.3 | 6.33 | 6.19 | 6.25 | 6.25 | +0.07 (+1.13%) | 12,585,300 |
26 May 2009 | HKD | 6.22 | 6.37 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 7,262,500 |
25 May 2009 | HKD | 6.39 | 6.4 | 6.13 | 6.22 | 6.22 | -0.16 (-2.51%) | 11,535,000 |
22 May 2009 | HKD | 6.59 | 6.65 | 6.28 | 6.38 | 6.38 | -0.21 (-3.19%) | 7,097,000 |
21 May 2009 | HKD | 6.5 | 6.77 | 6.5 | 6.59 | 6.59 | +0.01 (+0.15%) | 7,662,000 |
20 May 2009 | HKD | 6.8 | 6.88 | 6.55 | 6.58 | 6.58 | -0.19 (-2.81%) | 11,028,400 |
19 May 2009 | HKD | 7.05 | 7.1 | 6.67 | 6.77 | 6.77 | -0.04 (-0.59%) | 13,078,844 |
18 May 2009 | HKD | 6.58 | 6.88 | 6.55 | 6.81 | 6.81 | +0.05 (+0.74%) | 10,628,000 |
15 May 2009 | HKD | 6.78 | 6.95 | 6.72 | 6.76 | 6.76 | +0.15 (+2.27%) | 7,405,000 |
14 May 2009 | HKD | 6.62 | 6.73 | 6.53 | 6.61 | 6.61 | -0.32 (-4.62%) | 14,123,000 |
13 May 2009 | HKD | 6.89 | 7.08 | 6.78 | 6.93 | 6.93 | +0.08 (+1.17%) | 17,179,000 |
12 May 2009 | HKD | 6.65 | 6.96 | 6.6 | 6.85 | 6.85 | +0.16 (+2.39%) | 12,681,000 |
11 May 2009 | HKD | 7.1 | 7.3 | 6.66 | 6.69 | 6.69 | -0.24 (-3.46%) | 34,536,800 |
8 May 2009 | HKD | 6.45 | 6.95 | 6.36 | 6.93 | 6.93 | +0.64 (+10.17%) | 34,827,000 |
7 May 2009 | HKD | 6.44 | 6.54 | 6.1 | 6.29 | 6.29 | -0.06 (-0.94%) | 12,228,000 |
6 May 2009 | HKD | 6.45 | 6.6 | 6.24 | 6.35 | 6.35 | -0.05 (-0.78%) | 13,728,000 |
5 May 2009 | HKD | 6.65 | 6.75 | 6.26 | 6.4 | 6.4 | -0.23 (-3.47%) | 16,017,000 |
4 May 2009 | HKD | 6.19 | 6.63 | 6.03 | 6.63 | 6.63 | +0.67 (+11.24%) | 35,029,240 |
1 May 2009 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 5.78 | 6.1 | 5.65 | 5.96 | 5.96 | +0.39 (+7.00%) | 52,378,000 |
29 Apr 2009 | HKD | 5.45 | 5.63 | 5.23 | 5.57 | 5.57 | +0.2 (+3.72%) | 30,569,000 |
28 Apr 2009 | HKD | 5.3 | 5.48 | 5.17 | 5.37 | 5.37 | +0.14 (+2.68%) | 30,950,000 |