Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2009 | HKD | 1.13 | 1.16 | 1.1 | 1.14 | 5.7 | +0.04 (+3.64%) | 46,635,000 |
16 Apr 2009 | HKD | 1.07 | 1.16 | 1.06 | 1.1 | 5.5 | +0.05 (+4.76%) | 90,399,167 |
15 Apr 2009 | HKD | 0.97 | 1.06 | 0.96 | 1.05 | 5.25 | +0.08 (+8.25%) | 144,775,000 |
14 Apr 2009 | HKD | 0.93 | 0.98 | 0.93 | 0.97 | 4.85 | +0.03 (+3.19%) | 50,820,000 |
13 Apr 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 4.7 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 4.7 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 4.7 | +0.03 (+3.30%) | 13,815,000 |
8 Apr 2009 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 4.55 | -0.02 (-2.15%) | 13,915,000 |
7 Apr 2009 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 4.65 | 0.0 (0.0%) | 11,515,000 |
6 Apr 2009 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 4.65 | +0.02 (+2.20%) | 12,405,000 |
3 Apr 2009 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 4.55 | 0.0 (0.0%) | 9,415,000 |
2 Apr 2009 | HKD | 0.92 | 0.95 | 0.91 | 0.91 | 4.55 | -0.01 (-1.09%) | 7,965,000 |
1 Apr 2009 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 4.6 | +0.01 (+1.10%) | 8,760,000 |
31 Mar 2009 | HKD | 0.94 | 0.96 | 0.89 | 0.91 | 4.55 | -0.04 (-4.21%) | 34,570,000 |
30 Mar 2009 | HKD | 0.95 | 0.98 | 0.93 | 0.95 | 4.75 | 0.0 (0.0%) | 24,270,000 |
27 Mar 2009 | HKD | 0.95 | 0.96 | 0.91 | 0.95 | 4.75 | +0.01 (+1.06%) | 111,540,000 |
26 Mar 2009 | HKD | 0.91 | 0.96 | 0.91 | 0.94 | 4.7 | +0.04 (+4.44%) | 35,335,000 |
25 Mar 2009 | HKD | 0.88 | 0.91 | 0.88 | 0.9 | 4.5 | +0.01 (+1.12%) | 26,410,000 |
24 Mar 2009 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 4.45 | +0.01 (+1.14%) | 6,820,000 |
23 Mar 2009 | HKD | 0.9 | 0.93 | 0.87 | 0.88 | 4.4 | -0.01 (-1.12%) | 22,605,000 |
20 Mar 2009 | HKD | 0.9 | 0.91 | 0.86 | 0.89 | 4.45 | -0.02 (-2.20%) | 12,865,000 |
19 Mar 2009 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 4.55 | 0.0 (0.0%) | 8,305,000 |
18 Mar 2009 | HKD | 0.91 | 0.94 | 0.9 | 0.91 | 4.55 | +0.01 (+1.11%) | 8,585,000 |
17 Mar 2009 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 4.5 | 0.0 (0.0%) | 4,075,000 |
16 Mar 2009 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 4.5 | 0.0 (0.0%) | 3,015,000 |
13 Mar 2009 | HKD | 0.91 | 0.92 | 0.9 | 0.9 | 4.5 | -0.01 (-1.10%) | 4,118,556 |
12 Mar 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 4.55 | 0.0 (0.0%) | 6,925,000 |
11 Mar 2009 | HKD | 0.9 | 0.92 | 0.89 | 0.91 | 4.55 | +0.01 (+1.11%) | 4,855,000 |
10 Mar 2009 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 4.5 | 0.0 (0.0%) | 7,200,000 |
9 Mar 2009 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 4.5 | 0.0 (0.0%) | 15,310,000 |