Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 0.9 | 0.91 | 0.87 | 0.9 | 18 | +0.01 (+1.12%) | 10,090,000 |
8 Jul 2009 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 17.8 | -0.02 (-2.20%) | 13,730,000 |
7 Jul 2009 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 18.2 | 0.0 (0.0%) | 12,260,000 |
6 Jul 2009 | HKD | 0.9 | 0.93 | 0.88 | 0.91 | 18.2 | +0.02 (+2.25%) | 21,070,000 |
3 Jul 2009 | HKD | 0.86 | 0.9 | 0.84 | 0.89 | 17.8 | +0.02 (+2.30%) | 20,230,000 |
2 Jul 2009 | HKD | 0.92 | 0.92 | 0.86 | 0.87 | 17.4 | -0.04 (-4.40%) | 23,980,000 |
1 Jul 2009 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 18.2 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.94 | 0.96 | 0.9 | 0.91 | 18.2 | -0.03 (-3.19%) | 25,360,000 |
29 Jun 2009 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 18.8 | 0.0 (0.0%) | 19,020,000 |
26 Jun 2009 | HKD | 0.98 | 0.99 | 0.93 | 0.94 | 18.8 | -0.02 (-2.08%) | 33,200,000 |
25 Jun 2009 | HKD | 1.03 | 1.05 | 0.95 | 0.96 | 19.2 | +0.02 (+2.13%) | 124,770,000 |
24 Jun 2009 | HKD | 0.84 | 0.94 | 0.82 | 0.94 | 18.8 | +0.11 (+13.25%) | 43,920,000 |
23 Jun 2009 | HKD | 0.86 | 0.86 | 0.81 | 0.83 | 16.6 | -0.06 (-6.74%) | 45,600,000 |
22 Jun 2009 | HKD | 0.9 | 0.92 | 0.89 | 0.89 | 17.8 | -0.02 (-2.20%) | 35,950,000 |
19 Jun 2009 | HKD | 0.92 | 0.93 | 0.89 | 0.91 | 18.2 | 0.0 (0.0%) | 21,960,000 |
18 Jun 2009 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 18.2 | -0.03 (-3.19%) | 34,850,000 |
17 Jun 2009 | HKD | 0.94 | 0.95 | 0.91 | 0.94 | 18.8 | +0.01 (+1.08%) | 20,370,000 |
16 Jun 2009 | HKD | 0.97 | 0.98 | 0.9 | 0.93 | 18.6 | -0.06 (-6.06%) | 58,700,000 |
15 Jun 2009 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 19.8 | -0.02 (-1.98%) | 34,383,385 |
12 Jun 2009 | HKD | 1.03 | 1.04 | 0.99 | 1.01 | 20.2 | -0.01 (-0.98%) | 51,210,000 |
11 Jun 2009 | HKD | 1.01 | 1.06 | 1 | 1.02 | 20.4 | 0.0 (0.0%) | 80,430,000 |
10 Jun 2009 | HKD | 1.03 | 1.04 | 1 | 1.02 | 20.4 | 0.0 (0.0%) | 32,480,000 |
9 Jun 2009 | HKD | 1.05 | 1.06 | 0.98 | 1.02 | 20.4 | -0.02 (-1.92%) | 68,960,000 |
8 Jun 2009 | HKD | 1.04 | 1.07 | 1.02 | 1.04 | 20.8 | 0.0 (0.0%) | 64,890,000 |
5 Jun 2009 | HKD | 1.02 | 1.07 | 1 | 1.04 | 20.8 | +0.04 (+4%) | 126,910,000 |
4 Jun 2009 | HKD | 1.02 | 1.02 | 0.98 | 1 | 20 | -0.02 (-1.96%) | 69,060,000 |
3 Jun 2009 | HKD | 1.03 | 1.07 | 1.01 | 1.02 | 20.4 | -0.02 (-1.92%) | 137,890,000 |
2 Jun 2009 | HKD | 1.06 | 1.11 | 1.03 | 1.04 | 20.8 | +0.01 (+0.97%) | 198,050,000 |
1 Jun 2009 | HKD | 1.04 | 1.06 | 1.02 | 1.03 | 20.6 | +0.01 (+0.98%) | 66,190,000 |
29 May 2009 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 20.4 | -0.01 (-0.97%) | 77,190,000 |