Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2009 | HKD | 7.7 | 7.9 | 7.5 | 7.72 | 7.72 | +0.07 (+0.92%) | 1,476,001 |
28 May 2009 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 7.65 | 7.74 | 7.54 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,487,000 |
26 May 2009 | HKD | 7.7 | 7.7 | 7.55 | 7.63 | 7.63 | +0.08 (+1.06%) | 2,034,500 |
25 May 2009 | HKD | 7.56 | 7.74 | 7.42 | 7.55 | 7.55 | +0.19 (+2.58%) | 1,703,000 |
22 May 2009 | HKD | 7.5 | 7.5 | 7.23 | 7.36 | 7.36 | +0.02 (+0.27%) | 5,204,000 |
21 May 2009 | HKD | 7.22 | 7.96 | 7.22 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,655,483 |
20 May 2009 | HKD | 7.4 | 7.53 | 7.28 | 7.42 | 7.42 | +0.02 (+0.27%) | 6,152,000 |
19 May 2009 | HKD | 7.2 | 7.59 | 7.14 | 7.4 | 7.4 | +0.44 (+6.32%) | 11,630,000 |
18 May 2009 | HKD | 6.88 | 7.05 | 6.73 | 6.96 | 6.96 | -0.04 (-0.57%) | 3,689,000 |
15 May 2009 | HKD | 6.8 | 7.03 | 6.7 | 7 | 7 | +0.34 (+5.11%) | 6,605,000 |
14 May 2009 | HKD | 6.8 | 6.85 | 6.65 | 6.66 | 6.66 | -0.29 (-4.17%) | 3,219,000 |
13 May 2009 | HKD | 6.7 | 7.02 | 6.7 | 6.95 | 6.95 | -0.01 (-0.14%) | 3,882,000 |
12 May 2009 | HKD | 7 | 7.05 | 6.88 | 6.96 | 6.96 | -0.14 (-1.97%) | 1,186,000 |
11 May 2009 | HKD | 7 | 7.2 | 6.98 | 7.1 | 7.1 | +0.15 (+2.16%) | 7,541,000 |
8 May 2009 | HKD | 6.97 | 7.2 | 6.74 | 6.95 | 6.95 | 0.0 (0.0%) | 5,260,300 |
7 May 2009 | HKD | 6.79 | 7.48 | 6.78 | 6.95 | 6.95 | +0.29 (+4.35%) | 6,596,833 |
6 May 2009 | HKD | 6.82 | 6.85 | 6.59 | 6.66 | 6.66 | -0.14 (-2.06%) | 4,150,000 |
5 May 2009 | HKD | 6.36 | 6.94 | 6.35 | 6.8 | 6.8 | +0.45 (+7.09%) | 5,851,800 |
4 May 2009 | HKD | 6.45 | 6.45 | 6.15 | 6.35 | 6.35 | +0.09 (+1.44%) | 5,331,800 |
1 May 2009 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 6.19 | 6.45 | 6.15 | 6.26 | 6.26 | -0.11 (-1.73%) | 1,066,000 |
29 Apr 2009 | HKD | 6.11 | 6.39 | 6.1 | 6.37 | 6.37 | +0.07 (+1.11%) | 3,237,000 |
28 Apr 2009 | HKD | 6.27 | 6.36 | 6.24 | 6.3 | 6.3 | +0.03 (+0.48%) | 578,000 |
27 Apr 2009 | HKD | 6.25 | 6.28 | 6.24 | 6.27 | 6.27 | -0.17 (-2.64%) | 1,944,900 |
24 Apr 2009 | HKD | 6.35 | 6.66 | 6.2 | 6.44 | 6.44 | +0.19 (+3.04%) | 3,678,000 |
23 Apr 2009 | HKD | 6.17 | 6.25 | 6.16 | 6.25 | 6.25 | +0.06 (+0.97%) | 3,346,000 |
22 Apr 2009 | HKD | 6.15 | 6.24 | 6.02 | 6.19 | 6.19 | +0.07 (+1.14%) | 646,000 |
21 Apr 2009 | HKD | 6.3 | 6.3 | 6.1 | 6.12 | 6.12 | -0.28 (-4.38%) | 1,147,000 |
20 Apr 2009 | HKD | 6.29 | 6.5 | 6.23 | 6.4 | 6.4 | +0.1 (+1.59%) | 2,680,000 |