Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | 0.0 (0.0%) | 233,000 |
1 Jul 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 452,000 |
29 Jun 2009 | HKD | 0.76 | 0.76 | 0.7 | 0.76 | 0.76 | -0.01 (-1.30%) | 148,000 |
26 Jun 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 82,000 |
25 Jun 2009 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 84,000 |
24 Jun 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
23 Jun 2009 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -0.04 (-4.94%) | 1,267,000 |
22 Jun 2009 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 335,000 |
19 Jun 2009 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 232,000 |
18 Jun 2009 | HKD | 0.8 | 0.85 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 854,000 |
17 Jun 2009 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 607,000 |
16 Jun 2009 | HKD | 0.79 | 0.81 | 0.75 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,083,000 |
15 Jun 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 330,000 |
12 Jun 2009 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 148,000 |
11 Jun 2009 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 260,000 |
10 Jun 2009 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 275,000 |
9 Jun 2009 | HKD | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 459,000 |
8 Jun 2009 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 170,500 |
5 Jun 2009 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 203,000 |
4 Jun 2009 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 560,000 |
3 Jun 2009 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | +0.04 (+5.48%) | 312,000 |
2 Jun 2009 | HKD | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 134,000 |
1 Jun 2009 | HKD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 160,000 |
29 May 2009 | HKD | 0.71 | 0.8 | 0.71 | 0.77 | 0.77 | +0.05 (+6.94%) | 184,000 |
28 May 2009 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.7 | 0.72 | 0.65 | 0.72 | 0.72 | +0.02 (+2.86%) | 612,000 |
26 May 2009 | HKD | 0.68 | 0.71 | 0.66 | 0.7 | 0.7 | +0.02 (+2.94%) | 424,000 |
25 May 2009 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 570,000 |
22 May 2009 | HKD | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,768,200 |