Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 730,000 |
20 May 2009 | HKD | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 358,000 |
19 May 2009 | HKD | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | +0.02 (+2.08%) | 599,000 |
18 May 2009 | HKD | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,137,000 |
15 May 2009 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 616,000 |
14 May 2009 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.05 (-4.76%) | 5,929,000 |
13 May 2009 | HKD | 0.97 | 1.05 | 0.93 | 1.05 | 1.05 | +0.08 (+8.25%) | 1,408,635 |
12 May 2009 | HKD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -0.05 (-4.90%) | 4,809,000 |
11 May 2009 | HKD | 0.95 | 1.07 | 0.95 | 1.02 | 1.02 | +0.08 (+8.51%) | 5,773,000 |
8 May 2009 | HKD | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 3,284,000 |
7 May 2009 | HKD | 0.83 | 0.9 | 0.83 | 0.88 | 0.88 | +0.07 (+8.64%) | 3,468,000 |
6 May 2009 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,451,000 |
5 May 2009 | HKD | 0.79 | 0.82 | 0.79 | 0.8 | 0.8 | +0.03 (+3.90%) | 12,469,000 |
4 May 2009 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 9,029,000 |
1 May 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | +0.05 (+7.04%) | 4,401,000 |
29 Apr 2009 | HKD | 0.73 | 0.75 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 226,000 |
28 Apr 2009 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 820,000 |
27 Apr 2009 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,088,000 |
24 Apr 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,406,500 |
23 Apr 2009 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,893,000 |
22 Apr 2009 | HKD | 0.74 | 0.8 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,906,000 |
21 Apr 2009 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 3,970,000 |
20 Apr 2009 | HKD | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 7,378,000 |
17 Apr 2009 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,364,000 |
16 Apr 2009 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.03 (+4.48%) | 2,859,000 |
15 Apr 2009 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 7,088,000 |
14 Apr 2009 | HKD | 0.71 | 0.72 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 10,945,000 |
13 Apr 2009 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |