Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | HKD | 0.99 | 1.05 | 0.99 | 1.05 | 0.525 | +0.02 (+1.94%) | 1,668,000 |
14 Jul 2009 | HKD | 1.05 | 1.07 | 1 | 1.03 | 0.515 | +0.01 (+0.98%) | 424,000 |
13 Jul 2009 | HKD | 0.97 | 1.02 | 0.97 | 1.02 | 0.51 | 0.0 (0.0%) | 396,000 |
10 Jul 2009 | HKD | 1 | 1.02 | 1 | 1.02 | 0.51 | +0.04 (+4.08%) | 644,000 |
9 Jul 2009 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.49 | -0.03 (-2.97%) | 360,000 |
8 Jul 2009 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 0.505 | -0.02 (-1.94%) | 1,512,000 |
7 Jul 2009 | HKD | 1.03 | 1.04 | 1.03 | 1.03 | 0.515 | 0.0 (0.0%) | 632,000 |
6 Jul 2009 | HKD | 1 | 1.03 | 1 | 1.03 | 0.515 | +0.01 (+0.98%) | 476,000 |
3 Jul 2009 | HKD | 0.99 | 1.04 | 0.99 | 1.02 | 0.51 | +0.02 (+2%) | 856,000 |
2 Jul 2009 | HKD | 1.02 | 1.02 | 1 | 1 | 0.5 | -0.04 (-3.85%) | 1,128,000 |
1 Jul 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.52 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 0.52 | -0.01 (-0.95%) | 1,152,000 |
29 Jun 2009 | HKD | 1.03 | 1.07 | 1.03 | 1.05 | 0.525 | +0.01 (+0.96%) | 1,236,000 |
26 Jun 2009 | HKD | 1 | 1.05 | 1 | 1.04 | 0.52 | +0.04 (+4%) | 1,704,000 |
25 Jun 2009 | HKD | 1 | 1 | 0.98 | 1 | 0.5 | +0.02 (+2.04%) | 372,000 |
24 Jun 2009 | HKD | 0.95 | 0.99 | 0.92 | 0.98 | 0.49 | 0.0 (0.0%) | 1,368,000 |
23 Jun 2009 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.49 | -0.07 (-6.67%) | 2,036,000 |
22 Jun 2009 | HKD | 1.01 | 1.08 | 1.01 | 1.05 | 0.525 | -0.03 (-2.78%) | 624,000 |
19 Jun 2009 | HKD | 1.02 | 1.1 | 1.02 | 1.08 | 0.54 | +0.05 (+4.85%) | 1,608,000 |
18 Jun 2009 | HKD | 1.03 | 1.05 | 1 | 1.03 | 0.515 | -0.01 (-0.96%) | 1,736,000 |
17 Jun 2009 | HKD | 1.03 | 1.05 | 0.98 | 1.04 | 0.52 | +0.03 (+2.97%) | 2,553,680 |
16 Jun 2009 | HKD | 1.05 | 1.05 | 0.99 | 1.01 | 0.505 | -0.02 (-1.94%) | 2,392,000 |
15 Jun 2009 | HKD | 1.07 | 1.08 | 1.02 | 1.03 | 0.515 | -0.04 (-3.74%) | 1,556,000 |
12 Jun 2009 | HKD | 1.05 | 1.1 | 1.04 | 1.07 | 0.535 | +0.02 (+1.90%) | 2,580,000 |
11 Jun 2009 | HKD | 1.08 | 1.09 | 1.03 | 1.05 | 0.525 | -0.03 (-2.78%) | 2,164,000 |
10 Jun 2009 | HKD | 1.11 | 1.11 | 1.05 | 1.08 | 0.54 | -0.03 (-2.70%) | 2,452,000 |
9 Jun 2009 | HKD | 1.18 | 1.19 | 1.06 | 1.11 | 0.555 | -0.06 (-5.13%) | 6,108,000 |
8 Jun 2009 | HKD | 1.14 | 1.21 | 1.13 | 1.17 | 0.585 | +0.02 (+1.74%) | 5,316,000 |
5 Jun 2009 | HKD | 1.15 | 1.23 | 1.14 | 1.15 | 0.575 | 0.0 (0.0%) | 7,436,000 |
4 Jun 2009 | HKD | 1.05 | 1.16 | 1 | 1.15 | 0.575 | +0.07 (+6.48%) | 11,168,000 |