Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2009 | HKD | 1.51 | 1.56 | 1.42 | 1.48 | 7.4 | -0.03 (-1.99%) | 34,870,000 |
28 May 2009 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 7.55 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.47 | 1.58 | 1.43 | 1.51 | 7.55 | +0.01 (+0.67%) | 408,407,840 |
26 May 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 7.5 | 0.0 (0.0%) | 0 |
25 May 2009 | HKD | 1.52 | 1.57 | 1.47 | 1.5 | 7.5 | 0.0 (0.0%) | 29,556,000 |
22 May 2009 | HKD | 1.58 | 1.61 | 1.49 | 1.5 | 7.5 | -0.1 (-6.25%) | 26,740,000 |
21 May 2009 | HKD | 1.63 | 1.67 | 1.54 | 1.6 | 8 | +0.01 (+0.63%) | 33,715,000 |
20 May 2009 | HKD | 1.49 | 1.61 | 1.49 | 1.59 | 7.95 | +0.11 (+7.43%) | 59,435,000 |
19 May 2009 | HKD | 1.52 | 1.52 | 1.43 | 1.48 | 7.4 | +0.01 (+0.68%) | 35,670,000 |
18 May 2009 | HKD | 1.37 | 1.5 | 1.34 | 1.47 | 7.35 | +0.08 (+5.76%) | 42,945,000 |
15 May 2009 | HKD | 1.39 | 1.42 | 1.36 | 1.39 | 6.95 | +0.02 (+1.46%) | 24,016,500 |
14 May 2009 | HKD | 1.37 | 1.38 | 1.3 | 1.37 | 6.85 | 0.0 (0.0%) | 8,090,000 |
13 May 2009 | HKD | 1.31 | 1.4 | 1.28 | 1.37 | 6.85 | +0.08 (+6.20%) | 31,310,000 |
12 May 2009 | HKD | 1.33 | 1.33 | 1.27 | 1.29 | 6.45 | -0.01 (-0.77%) | 14,435,000 |
11 May 2009 | HKD | 1.35 | 1.39 | 1.29 | 1.3 | 6.5 | -0.08 (-5.80%) | 27,480,000 |
8 May 2009 | HKD | 1.38 | 1.38 | 1.29 | 1.38 | 6.9 | +0.03 (+2.22%) | 69,695,000 |
7 May 2009 | HKD | 1.4 | 1.44 | 1.3 | 1.35 | 6.75 | -0.05 (-3.57%) | 37,120,000 |
6 May 2009 | HKD | 1.4 | 1.45 | 1.37 | 1.4 | 7 | 0.0 (0.0%) | 73,120,000 |
5 May 2009 | HKD | 1.39 | 1.41 | 1.28 | 1.4 | 7 | +0.03 (+2.19%) | 100,645,000 |
4 May 2009 | HKD | 1.38 | 1.43 | 1.3 | 1.37 | 6.85 | +0.02 (+1.48%) | 114,080,700 |
1 May 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 6.75 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.28 | 1.37 | 1.26 | 1.35 | 6.75 | +0.14 (+11.57%) | 129,005,000 |
29 Apr 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 6.05 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 6.05 | -0.01 (-0.82%) | 0 |
27 Apr 2009 | HKD | 1.23 | 1.27 | 1.17 | 1.22 | 6.1 | +0.02 (+1.67%) | 77,485,000 |
24 Apr 2009 | HKD | 1.19 | 1.22 | 1.13 | 1.2 | 6 | +0.02 (+1.69%) | 82,105,000 |
23 Apr 2009 | HKD | 1.1 | 1.2 | 1.1 | 1.18 | 5.9 | +0.11 (+10.28%) | 55,350,000 |
22 Apr 2009 | HKD | 1.1 | 1.13 | 1.04 | 1.07 | 5.35 | -0.03 (-2.73%) | 23,330,000 |
21 Apr 2009 | HKD | 1.1 | 1.13 | 1.04 | 1.1 | 5.5 | -0.03 (-2.65%) | 16,045,000 |
20 Apr 2009 | HKD | 1.15 | 1.19 | 1.12 | 1.13 | 5.65 | -0.01 (-0.88%) | 38,405,000 |