Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 13,860,000 |
29 May 2009 | HKD | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 11,929,885 |
28 May 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 16,624,000 |
26 May 2009 | HKD | 1.18 | 1.28 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 16,150,000 |
25 May 2009 | HKD | 1.06 | 1.16 | 1.03 | 1.14 | 1.14 | +0.08 (+7.55%) | 13,027,000 |
22 May 2009 | HKD | 1.13 | 1.13 | 1 | 1.06 | 1.06 | -0.06 (-5.36%) | 13,812,000 |
21 May 2009 | HKD | 1.1 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 10,156,000 |
20 May 2009 | HKD | 1.18 | 1.18 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 11,980,000 |
19 May 2009 | HKD | 1.09 | 1.2 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 27,769,000 |
18 May 2009 | HKD | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 27,619,000 |
15 May 2009 | HKD | 0.99 | 1.18 | 0.98 | 1.16 | 1.16 | +0.2 (+20.83%) | 46,228,000 |
14 May 2009 | HKD | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 15,305,000 |
13 May 2009 | HKD | 0.95 | 1 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 22,735,418 |
12 May 2009 | HKD | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 15,526,709 |
11 May 2009 | HKD | 0.86 | 1 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 66,140,000 |
8 May 2009 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 18,615,000 |
7 May 2009 | HKD | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 22,241,000 |
6 May 2009 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 17,509,000 |
5 May 2009 | HKD | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 35,606,000 |
4 May 2009 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 9,726,561 |
1 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 5,462,000 |
29 Apr 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,309,000 |
28 Apr 2009 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 2,788,000 |
27 Apr 2009 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 5,305,000 |
24 Apr 2009 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 6,704,000 |
23 Apr 2009 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,793,000 |
22 Apr 2009 | HKD | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 12,819,000 |
21 Apr 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,709,000 |