Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | HKD | 1.45 | 1.45 | 1.39 | 1.4 | 7 | -0.04 (-2.78%) | 13,400,000 |
9 Jul 2009 | HKD | 1.42 | 1.47 | 1.39 | 1.44 | 7.2 | +0.04 (+2.86%) | 29,656,000 |
8 Jul 2009 | HKD | 1.34 | 1.42 | 1.33 | 1.4 | 7 | +0.05 (+3.70%) | 37,205,000 |
7 Jul 2009 | HKD | 1.41 | 1.41 | 1.33 | 1.35 | 6.75 | -0.04 (-2.88%) | 26,986,400 |
6 Jul 2009 | HKD | 1.33 | 1.44 | 1.33 | 1.39 | 6.95 | +0.06 (+4.51%) | 32,900,000 |
3 Jul 2009 | HKD | 1.26 | 1.35 | 1.25 | 1.33 | 6.65 | +0.07 (+5.56%) | 31,460,000 |
2 Jul 2009 | HKD | 1.31 | 1.36 | 1.25 | 1.26 | 6.3 | -0.07 (-5.26%) | 22,249,400 |
1 Jul 2009 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 6.65 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.39 | 1.4 | 1.28 | 1.33 | 6.65 | -0.02 (-1.48%) | 38,845,000 |
29 Jun 2009 | HKD | 1.33 | 1.38 | 1.32 | 1.35 | 6.75 | +0.01 (+0.75%) | 22,115,000 |
26 Jun 2009 | HKD | 1.38 | 1.39 | 1.31 | 1.34 | 6.7 | -0.02 (-1.47%) | 26,655,000 |
25 Jun 2009 | HKD | 1.23 | 1.37 | 1.2 | 1.36 | 6.8 | +0.18 (+15.25%) | 85,690,000 |
24 Jun 2009 | HKD | 1.08 | 1.22 | 1.07 | 1.18 | 5.9 | +0.12 (+11.32%) | 69,122,000 |
23 Jun 2009 | HKD | 1.12 | 1.12 | 1.05 | 1.06 | 5.3 | -0.08 (-7.02%) | 31,117,000 |
22 Jun 2009 | HKD | 1.17 | 1.19 | 1.12 | 1.14 | 5.7 | -0.01 (-0.87%) | 23,750,000 |
19 Jun 2009 | HKD | 1.23 | 1.26 | 1.14 | 1.15 | 5.75 | -0.07 (-5.74%) | 38,530,000 |
18 Jun 2009 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 6.1 | -0.01 (-0.81%) | 29,971,666 |
17 Jun 2009 | HKD | 1.18 | 1.26 | 1.18 | 1.23 | 6.15 | +0.04 (+3.36%) | 26,404,000 |
16 Jun 2009 | HKD | 1.2 | 1.22 | 1.12 | 1.19 | 5.95 | -0.03 (-2.46%) | 37,730,000 |
15 Jun 2009 | HKD | 1.29 | 1.32 | 1.22 | 1.22 | 6.1 | -0.06 (-4.69%) | 15,890,000 |
12 Jun 2009 | HKD | 1.33 | 1.35 | 1.28 | 1.28 | 6.4 | -0.03 (-2.29%) | 29,570,000 |
11 Jun 2009 | HKD | 1.29 | 1.31 | 1.26 | 1.31 | 6.55 | +0.04 (+3.15%) | 30,495,000 |
10 Jun 2009 | HKD | 1.35 | 1.35 | 1.24 | 1.27 | 6.35 | -0.04 (-3.05%) | 26,610,000 |
9 Jun 2009 | HKD | 1.34 | 1.4 | 1.31 | 1.31 | 6.55 | +0.01 (+0.77%) | 33,075,000 |
8 Jun 2009 | HKD | 1.38 | 1.4 | 1.29 | 1.3 | 6.5 | -0.05 (-3.70%) | 27,200,000 |
5 Jun 2009 | HKD | 1.41 | 1.43 | 1.31 | 1.35 | 6.75 | -0.06 (-4.26%) | 30,128,900 |
4 Jun 2009 | HKD | 1.48 | 1.56 | 1.37 | 1.41 | 7.05 | -0.04 (-2.76%) | 58,045,000 |
3 Jun 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 7.25 | 0.0 (0.0%) | 0 |
2 Jun 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 7.25 | 0.0 (0.0%) | 0 |
1 Jun 2009 | HKD | 1.5 | 1.51 | 1.43 | 1.45 | 7.25 | -0.03 (-2.03%) | 47,095,900 |