Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | HKD | 1.09 | 1.12 | 1.06 | 1.08 | 0.54 | 0.0 (0.0%) | 6,364,000 |
2 Jun 2009 | HKD | 1.12 | 1.12 | 1.05 | 1.08 | 0.54 | -0.02 (-1.82%) | 7,008,000 |
1 Jun 2009 | HKD | 1.09 | 1.13 | 1.06 | 1.1 | 0.55 | +0.04 (+3.77%) | 6,956,000 |
29 May 2009 | HKD | 0.98 | 1.06 | 0.97 | 1.06 | 0.53 | +0.06 (+6%) | 5,860,000 |
28 May 2009 | HKD | 1 | 1 | 1 | 1 | 0.5 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.03 | 1.1 | 0.95 | 1 | 0.5 | -0.03 (-2.91%) | 8,768,000 |
26 May 2009 | HKD | 1.16 | 1.21 | 1.01 | 1.03 | 0.515 | -0.05 (-4.63%) | 22,128,000 |
25 May 2009 | HKD | 0.95 | 1.15 | 0.92 | 1.08 | 0.54 | +0.16 (+17.39%) | 20,456,000 |
22 May 2009 | HKD | 0.93 | 0.99 | 0.86 | 0.92 | 0.46 | -0.03 (-3.16%) | 14,520,000 |
21 May 2009 | HKD | 0.88 | 1 | 0.85 | 0.95 | 0.475 | +0.08 (+9.20%) | 14,024,000 |
20 May 2009 | HKD | 0.87 | 0.88 | 0.83 | 0.87 | 0.435 | +0.01 (+1.16%) | 13,380,000 |
19 May 2009 | HKD | 0.86 | 0.87 | 0.83 | 0.86 | 0.43 | +0.04 (+4.88%) | 15,664,000 |
18 May 2009 | HKD | 0.76 | 0.82 | 0.73 | 0.82 | 0.41 | +0.07 (+9.33%) | 9,132,000 |
15 May 2009 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.375 | 0.0 (0.0%) | 2,392,000 |
14 May 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.375 | -0.01 (-1.32%) | 1,772,000 |
13 May 2009 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.38 | +0.02 (+2.70%) | 4,440,000 |
12 May 2009 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.37 | -0.01 (-1.33%) | 3,684,000 |
11 May 2009 | HKD | 0.77 | 0.82 | 0.75 | 0.75 | 0.375 | -0.01 (-1.32%) | 9,632,000 |
8 May 2009 | HKD | 0.74 | 0.78 | 0.73 | 0.76 | 0.38 | 0.0 (0.0%) | 3,012,000 |
7 May 2009 | HKD | 0.78 | 0.78 | 0.73 | 0.76 | 0.38 | -0.02 (-2.56%) | 5,924,000 |
6 May 2009 | HKD | 0.73 | 0.78 | 0.72 | 0.78 | 0.39 | +0.04 (+5.41%) | 6,572,000 |
5 May 2009 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.37 | +0.01 (+1.37%) | 4,920,000 |
4 May 2009 | HKD | 0.71 | 0.74 | 0.69 | 0.73 | 0.365 | +0.03 (+4.29%) | 10,452,000 |
1 May 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.35 | +0.03 (+4.48%) | 9,884,000 |
29 Apr 2009 | HKD | 0.68 | 0.69 | 0.65 | 0.67 | 0.335 | -0.02 (-2.90%) | 6,184,000 |
28 Apr 2009 | HKD | 0.7 | 0.73 | 0.66 | 0.69 | 0.345 | -0.03 (-4.17%) | 4,460,000 |
27 Apr 2009 | HKD | 0.8 | 0.8 | 0.7 | 0.72 | 0.36 | -0.08 (-10%) | 5,964,000 |
24 Apr 2009 | HKD | 0.84 | 0.86 | 0.8 | 0.8 | 0.4 | -0.02 (-2.44%) | 5,992,000 |
23 Apr 2009 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.41 | +0.01 (+1.23%) | 3,372,000 |