Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.87 | 0.9 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,235,000 |
26 May 2009 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 2,701,000 |
25 May 2009 | HKD | 0.83 | 0.86 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,794,000 |
22 May 2009 | HKD | 0.86 | 0.92 | 0.8 | 0.82 | 0.82 | -0.08 (-8.89%) | 11,778,000 |
21 May 2009 | HKD | 0.94 | 0.95 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 4,848,000 |
20 May 2009 | HKD | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | +0.03 (+3.37%) | 5,698,000 |
19 May 2009 | HKD | 0.88 | 0.94 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 10,697,000 |
18 May 2009 | HKD | 0.81 | 0.86 | 0.8 | 0.86 | 0.86 | +0.05 (+6.17%) | 6,446,000 |
15 May 2009 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 673,000 |
14 May 2009 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,047,000 |
13 May 2009 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,073,000 |
12 May 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,205,000 |
11 May 2009 | HKD | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 5,197,000 |
8 May 2009 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,500,000 |
7 May 2009 | HKD | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 4,079,000 |
6 May 2009 | HKD | 0.72 | 0.82 | 0.72 | 0.8 | 0.8 | +0.04 (+5.26%) | 4,946,000 |
5 May 2009 | HKD | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,492,000 |
4 May 2009 | HKD | 0.71 | 0.76 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 1,543,000 |
1 May 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.71 | 0.74 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,381,000 |
29 Apr 2009 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 620,000 |
28 Apr 2009 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 464,000 |
27 Apr 2009 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 1,157,000 |
24 Apr 2009 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 622,000 |
23 Apr 2009 | HKD | 0.7 | 0.76 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,886,000 |
22 Apr 2009 | HKD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 1,271,000 |
21 Apr 2009 | HKD | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,212,000 |
20 Apr 2009 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 853,000 |
17 Apr 2009 | HKD | 0.81 | 0.83 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,602,000 |