Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 20.6 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.09 | 1.12 | 1.02 | 1.03 | 20.6 | -0.03 (-2.83%) | 160,300,000 |
26 May 2009 | HKD | 0.96 | 1.08 | 0.94 | 1.06 | 21.2 | +0.1 (+10.42%) | 287,040,000 |
25 May 2009 | HKD | 0.97 | 0.99 | 0.94 | 0.96 | 19.2 | 0.0 (0.0%) | 91,790,000 |
22 May 2009 | HKD | 1.03 | 1.04 | 0.88 | 0.96 | 19.2 | -0.06 (-5.88%) | 267,320,000 |
21 May 2009 | HKD | 0.98 | 1.09 | 0.98 | 1.02 | 20.4 | +0.06 (+6.25%) | 425,273,000 |
20 May 2009 | HKD | 0.81 | 0.96 | 0.8 | 0.96 | 19.2 | +0.15 (+18.52%) | 487,070,000 |
19 May 2009 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 16.2 | +0.02 (+2.53%) | 64,420,000 |
18 May 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 15.8 | 0.0 (0.0%) | 19,170,000 |
15 May 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 15.8 | +0.01 (+1.28%) | 29,840,000 |
14 May 2009 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 15.6 | -0.01 (-1.27%) | 25,510,000 |
13 May 2009 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 15.8 | +0.02 (+2.60%) | 96,020,000 |
12 May 2009 | HKD | 0.79 | 0.8 | 0.74 | 0.77 | 15.4 | -0.02 (-2.53%) | 73,760,000 |
11 May 2009 | HKD | 0.83 | 0.85 | 0.78 | 0.79 | 15.8 | -0.03 (-3.66%) | 94,770,000 |
8 May 2009 | HKD | 0.78 | 0.83 | 0.77 | 0.82 | 16.4 | +0.03 (+3.80%) | 100,510,000 |
7 May 2009 | HKD | 0.85 | 0.88 | 0.78 | 0.79 | 15.8 | -0.04 (-4.82%) | 162,750,000 |
6 May 2009 | HKD | 0.75 | 0.84 | 0.74 | 0.83 | 16.6 | +0.07 (+9.21%) | 249,080,000 |
5 May 2009 | HKD | 0.78 | 0.79 | 0.75 | 0.76 | 15.2 | -0.01 (-1.30%) | 52,280,000 |
4 May 2009 | HKD | 0.73 | 0.77 | 0.73 | 0.77 | 15.4 | +0.05 (+6.94%) | 67,750,000 |
1 May 2009 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 14.4 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 14.4 | 0.0 (0.0%) | 19,180,000 |
29 Apr 2009 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 14.4 | +0.02 (+2.86%) | 15,130,000 |
28 Apr 2009 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 14 | -0.03 (-4.11%) | 27,410,000 |
27 Apr 2009 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 14.6 | -0.03 (-3.95%) | 23,460,000 |
24 Apr 2009 | HKD | 0.74 | 0.76 | 0.72 | 0.76 | 15.2 | +0.03 (+4.11%) | 27,830,000 |
23 Apr 2009 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 14.6 | 0.0 (0.0%) | 20,500,000 |
22 Apr 2009 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 14.6 | -0.02 (-2.67%) | 23,930,000 |
21 Apr 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 15 | -0.01 (-1.32%) | 25,430,000 |
20 Apr 2009 | HKD | 0.75 | 0.76 | 0.72 | 0.76 | 15.2 | 0.0 (0.0%) | 42,411,340 |
17 Apr 2009 | HKD | 0.79 | 0.81 | 0.74 | 0.76 | 15.2 | -0.01 (-1.30%) | 86,880,000 |