Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 1.1 | 1.16 | 1.06 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,144,000 |
8 Jul 2009 | HKD | 1.15 | 1.15 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,631,000 |
7 Jul 2009 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,583,000 |
6 Jul 2009 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,081,000 |
3 Jul 2009 | HKD | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,303,000 |
2 Jul 2009 | HKD | 1.2 | 1.22 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,608,000 |
1 Jul 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,710,000 |
29 Jun 2009 | HKD | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,024,000 |
26 Jun 2009 | HKD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,601,000 |
25 Jun 2009 | HKD | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 999,000 |
24 Jun 2009 | HKD | 1.17 | 1.25 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,430,000 |
23 Jun 2009 | HKD | 1.18 | 1.2 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 2,273,000 |
22 Jun 2009 | HKD | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,618,000 |
19 Jun 2009 | HKD | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,031,000 |
18 Jun 2009 | HKD | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,492,000 |
17 Jun 2009 | HKD | 1.2 | 1.35 | 1.17 | 1.31 | 1.31 | +0.09 (+7.38%) | 4,560,000 |
16 Jun 2009 | HKD | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,859,000 |
15 Jun 2009 | HKD | 1.28 | 1.3 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 5,007,000 |
12 Jun 2009 | HKD | 1.34 | 1.34 | 1.24 | 1.28 | 1.28 | -0.03 (-2.29%) | 7,293,000 |
11 Jun 2009 | HKD | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 4,990,000 |
10 Jun 2009 | HKD | 1.37 | 1.37 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 5,699,000 |
9 Jun 2009 | HKD | 1.42 | 1.45 | 1.24 | 1.33 | 1.33 | -0.09 (-6.34%) | 11,540,000 |
8 Jun 2009 | HKD | 1.5 | 1.52 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 15,995,000 |
5 Jun 2009 | HKD | 1.55 | 1.56 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 22,224,000 |
4 Jun 2009 | HKD | 1.44 | 1.54 | 1.37 | 1.45 | 1.45 | -0.05 (-3.33%) | 30,965,000 |
3 Jun 2009 | HKD | 1.35 | 1.62 | 1.32 | 1.5 | 1.5 | +0.21 (+16.28%) | 80,117,000 |
2 Jun 2009 | HKD | 1 | 1.38 | 0.96 | 1.29 | 1.29 | +0.34 (+35.79%) | 81,426,000 |
1 Jun 2009 | HKD | 0.93 | 0.99 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 18,085,000 |
29 May 2009 | HKD | 0.88 | 0.92 | 0.87 | 0.9 | 0.9 | +0.04 (+4.65%) | 4,778,000 |