Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 7,026,000 |
29 Jun 2009 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,068,000 |
26 Jun 2009 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 8,029,590 |
25 Jun 2009 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,877,000 |
24 Jun 2009 | HKD | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 9,707,380 |
23 Jun 2009 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 10,325,660 |
22 Jun 2009 | HKD | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 7,573,000 |
19 Jun 2009 | HKD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 12,576,230 |
18 Jun 2009 | HKD | 1.1 | 1.14 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 14,144,500 |
17 Jun 2009 | HKD | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 11,879,000 |
16 Jun 2009 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 18,670,430 |
15 Jun 2009 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 17,703,600 |
12 Jun 2009 | HKD | 1.12 | 1.13 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 20,579,699 |
11 Jun 2009 | HKD | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 21,940,900 |
10 Jun 2009 | HKD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 25,030,080 |
9 Jun 2009 | HKD | 1.11 | 1.22 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 108,946,703 |
8 Jun 2009 | HKD | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | +0.07 (+6.86%) | 90,035,000 |
5 Jun 2009 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.03 (+3.03%) | 46,643,961 |
4 Jun 2009 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 13,149,140 |
3 Jun 2009 | HKD | 1.03 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 34,999,711 |
2 Jun 2009 | HKD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 31,494,789 |
1 Jun 2009 | HKD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 32,596,609 |
29 May 2009 | HKD | 0.98 | 1 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 23,183,990 |
28 May 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 15,588,000 |
26 May 2009 | HKD | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 20,986,250 |
25 May 2009 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 12,394,000 |
22 May 2009 | HKD | 1 | 1.02 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 51,195,633 |
21 May 2009 | HKD | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 31,829,020 |