Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 1.02 | 1.11 | 1.02 | 1.06 | 1.06 | +0.11 (+11.58%) | 195,493,797 |
15 Jul 2009 | HKD | 0.88 | 0.97 | 0.87 | 0.95 | 0.95 | +0.09 (+10.47%) | 90,225,250 |
14 Jul 2009 | HKD | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 16,106,000 |
13 Jul 2009 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 10,556,000 |
10 Jul 2009 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,206,000 |
9 Jul 2009 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 10,178,000 |
8 Jul 2009 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 10,920,620 |
7 Jul 2009 | HKD | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 13,762,000 |
6 Jul 2009 | HKD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 17,144,000 |
3 Jul 2009 | HKD | 0.82 | 0.87 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 17,936,000 |
2 Jul 2009 | HKD | 0.89 | 0.9 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 13,199,000 |
1 Jul 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 14,790,000 |
29 Jun 2009 | HKD | 0.92 | 0.96 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 29,527,301 |
26 Jun 2009 | HKD | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | +0.06 (+7.06%) | 46,572,000 |
25 Jun 2009 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 21,720,420 |
24 Jun 2009 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 28,044,000 |
23 Jun 2009 | HKD | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -0.06 (-6.59%) | 25,218,000 |
22 Jun 2009 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 10,526,000 |
19 Jun 2009 | HKD | 0.93 | 0.95 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 11,580,000 |
18 Jun 2009 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 17,311,561 |
17 Jun 2009 | HKD | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 34,050,000 |
16 Jun 2009 | HKD | 0.94 | 0.97 | 0.9 | 0.94 | 0.94 | -0.04 (-4.08%) | 37,782,000 |
15 Jun 2009 | HKD | 1 | 1.03 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 32,683,000 |
12 Jun 2009 | HKD | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 52,430,000 |
11 Jun 2009 | HKD | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 35,806,000 |
10 Jun 2009 | HKD | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | +0.01 (+0.99%) | 58,706,000 |
9 Jun 2009 | HKD | 1.12 | 1.12 | 0.97 | 1.01 | 1.01 | -0.09 (-8.18%) | 83,499,938 |
8 Jun 2009 | HKD | 1.1 | 1.14 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 51,278,941 |
5 Jun 2009 | HKD | 1.09 | 1.16 | 1.08 | 1.1 | 1.1 | +0.06 (+5.77%) | 196,798,000 |