Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 1.28 | 1.29 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 18,269,000 |
15 Apr 2009 | HKD | 1.15 | 1.27 | 1.14 | 1.26 | 1.26 | +0.07 (+5.88%) | 14,675,000 |
14 Apr 2009 | HKD | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | +0.07 (+6.25%) | 16,796,000 |
13 Apr 2009 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 7,935,000 |
8 Apr 2009 | HKD | 1.09 | 1.1 | 1.04 | 1.06 | 1.06 | -0.07 (-6.19%) | 5,987,000 |
7 Apr 2009 | HKD | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | -0.03 (-2.59%) | 8,566,000 |
6 Apr 2009 | HKD | 1.2 | 1.24 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 13,258,000 |
3 Apr 2009 | HKD | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 12,280,000 |
2 Apr 2009 | HKD | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 31,984,000 |
1 Apr 2009 | HKD | 0.99 | 1.11 | 0.98 | 1.11 | 1.11 | +0.13 (+13.27%) | 26,041,000 |
31 Mar 2009 | HKD | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 8,284,000 |
30 Mar 2009 | HKD | 1.02 | 1.06 | 0.94 | 0.95 | 0.95 | -0.1 (-9.52%) | 16,451,000 |
27 Mar 2009 | HKD | 0.95 | 1.07 | 0.93 | 1.05 | 1.05 | +0.12 (+12.90%) | 34,961,000 |
26 Mar 2009 | HKD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 6,929,000 |
25 Mar 2009 | HKD | 0.91 | 0.97 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 11,452,000 |
24 Mar 2009 | HKD | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 13,764,000 |
23 Mar 2009 | HKD | 0.83 | 0.91 | 0.83 | 0.9 | 0.9 | +0.07 (+8.43%) | 9,282,000 |
20 Mar 2009 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 4,253,000 |
19 Mar 2009 | HKD | 0.86 | 0.91 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 7,299,000 |
18 Mar 2009 | HKD | 0.85 | 0.9 | 0.85 | 0.86 | 0.86 | +0.02 (+2.38%) | 5,749,000 |
17 Mar 2009 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 5,903,000 |
16 Mar 2009 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,588,000 |
13 Mar 2009 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 4,792,000 |
12 Mar 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,461,000 |
11 Mar 2009 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 3,110,000 |
10 Mar 2009 | HKD | 0.8 | 0.82 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,874,000 |
9 Mar 2009 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 872,000 |
6 Mar 2009 | HKD | 0.75 | 0.81 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,892,000 |