Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 310,000 |
24 Jun 2009 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 14,000 |
23 Jun 2009 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 774,000 |
22 Jun 2009 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 162,000 |
19 Jun 2009 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 272,000 |
18 Jun 2009 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 273,500 |
17 Jun 2009 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 800,000 |
16 Jun 2009 | HKD | 0.83 | 0.86 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 1,504,000 |
15 Jun 2009 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 802,000 |
12 Jun 2009 | HKD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,050,500 |
11 Jun 2009 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,316,000 |
10 Jun 2009 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,862,000 |
9 Jun 2009 | HKD | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,350,000 |
8 Jun 2009 | HKD | 0.87 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 5,096,000 |
5 Jun 2009 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,374,000 |
4 Jun 2009 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,886,000 |
3 Jun 2009 | HKD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 3,248,000 |
2 Jun 2009 | HKD | 0.95 | 0.98 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 5,378,000 |
1 Jun 2009 | HKD | 0.85 | 0.96 | 0.84 | 0.93 | 0.93 | +0.09 (+10.71%) | 3,904,000 |
29 May 2009 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 446,000 |
28 May 2009 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 1,610,000 |
26 May 2009 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 660,000 |
25 May 2009 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 1,118,000 |
22 May 2009 | HKD | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,072,000 |
21 May 2009 | HKD | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 2,353,000 |
20 May 2009 | HKD | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 2,148,000 |
19 May 2009 | HKD | 0.84 | 0.92 | 0.8 | 0.89 | 0.89 | +0.09 (+11.25%) | 3,378,000 |
18 May 2009 | HKD | 0.72 | 0.84 | 0.71 | 0.8 | 0.8 | +0.07 (+9.59%) | 2,132,000 |
15 May 2009 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.04 (+5.80%) | 2,648,000 |