Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 34,000 |
20 May 2009 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 170,000 |
19 May 2009 | HKD | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 344,000 |
18 May 2009 | HKD | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 150,000 |
15 May 2009 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.02 (+1.44%) | 24,000 |
14 May 2009 | HKD | 1.4 | 1.4 | 1.31 | 1.39 | 1.39 | +0.01 (+0.72%) | 240,000 |
13 May 2009 | HKD | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 196,000 |
12 May 2009 | HKD | 1.43 | 1.43 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 174,000 |
11 May 2009 | HKD | 1.52 | 1.53 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 334,000 |
8 May 2009 | HKD | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 162,000 |
7 May 2009 | HKD | 1.58 | 1.67 | 1.35 | 1.46 | 1.46 | -0.09 (-5.81%) | 1,224,000 |
6 May 2009 | HKD | 1.39 | 1.55 | 1.39 | 1.55 | 1.55 | +0.16 (+11.51%) | 1,456,000 |
5 May 2009 | HKD | 1.15 | 1.48 | 1.15 | 1.39 | 1.39 | +0.39 (+39.00%) | 3,460,000 |
4 May 2009 | HKD | 0.95 | 1 | 0.89 | 1 | 1 | +0.09 (+9.89%) | 750,000 |
1 May 2009 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.86 | 0.92 | 0.85 | 0.91 | 0.91 | 0.0 (0.0%) | 254,000 |
29 Apr 2009 | HKD | 0.84 | 0.95 | 0.84 | 0.91 | 0.91 | +0.07 (+8.33%) | 406,000 |
28 Apr 2009 | HKD | 0.88 | 0.92 | 0.84 | 0.84 | 0.84 | -0.12 (-12.50%) | 74,000 |
27 Apr 2009 | HKD | 0.96 | 0.96 | 0.84 | 0.96 | 0.96 | -0.02 (-2.04%) | 10,000 |
24 Apr 2009 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 72,000 |
23 Apr 2009 | HKD | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 0.0 (0.0%) | 4,000 |
22 Apr 2009 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
21 Apr 2009 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 20,000 |
20 Apr 2009 | HKD | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | +0.09 (+9.47%) | 310,000 |
17 Apr 2009 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.08 (+9.20%) | 108,000 |
16 Apr 2009 | HKD | 0.91 | 0.97 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 198,000 |
15 Apr 2009 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
14 Apr 2009 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.06 (+6.90%) | 74,000 |
13 Apr 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |