Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | HKD | 5.0498 | 5.7271 | 5.0299 | 5.6674 | 5.6674 | +0.538 (+10.49%) | 2,469,000 |
2 Jul 2009 | HKD | 4.9104 | 5.1395 | 4.9104 | 5.1295 | 5.1295 | +0.07 (+1.37%) | 1,245,000 |
1 Jul 2009 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | +0.02 (+0.40%) | 0 |
30 Jun 2009 | HKD | 4.9602 | 5.0897 | 4.9104 | 5.0399 | 5.0399 | +0.03 (+0.60%) | 478,000 |
29 Jun 2009 | HKD | 4.9801 | 5.0996 | 4.9701 | 5.01 | 5.01 | -0.04 (-0.79%) | 388,500 |
26 Jun 2009 | HKD | 5 | 5.0598 | 4.9801 | 5.0498 | 5.0498 | +0.169 (+3.47%) | 227,170 |
25 Jun 2009 | HKD | 5.01 | 5.0299 | 4.8805 | 4.8805 | 4.8805 | -0.13 (-2.58%) | 336,500 |
24 Jun 2009 | HKD | 5.0299 | 5.0299 | 4.9502 | 5.01 | 5.01 | +0.02 (+0.40%) | 160,800 |
23 Jun 2009 | HKD | 5.0598 | 5.0697 | 4.9801 | 4.9901 | 4.9901 | -0.149 (-2.91%) | 387,500 |
22 Jun 2009 | HKD | 4.9801 | 5.1693 | 4.9801 | 5.1395 | 5.1395 | +0.229 (+4.67%) | 335,000 |
19 Jun 2009 | HKD | 4.8805 | 4.9602 | 4.8705 | 4.9104 | 4.9104 | +0.01 (+0.20%) | 110,000 |
18 Jun 2009 | HKD | 4.9303 | 4.9502 | 4.8606 | 4.9004 | 4.9004 | -0.06 (-1.21%) | 214,500 |
17 Jun 2009 | HKD | 4.8805 | 4.9801 | 4.8705 | 4.9602 | 4.9602 | +0.08 (+1.63%) | 186,048 |
16 Jun 2009 | HKD | 4.9303 | 4.9701 | 4.8805 | 4.8805 | 4.8805 | -0.1 (-2.00%) | 361,500 |
15 Jun 2009 | HKD | 5.1096 | 5.1096 | 4.8207 | 4.9801 | 4.9801 | -0.119 (-2.34%) | 281,500 |
12 Jun 2009 | HKD | 5.0598 | 5.1395 | 4.9801 | 5.0996 | 5.0996 | +0.07 (+1.39%) | 358,500 |
11 Jun 2009 | HKD | 5.0797 | 5.1793 | 4.9303 | 5.0299 | 5.0299 | -0.13 (-2.51%) | 327,000 |
10 Jun 2009 | HKD | 5.1295 | 5.1793 | 5.0797 | 5.1594 | 5.1594 | +0.07 (+1.37%) | 208,000 |
9 Jun 2009 | HKD | 5.2789 | 5.2988 | 5.0299 | 5.0897 | 5.0897 | -0.199 (-3.77%) | 731,500 |
8 Jun 2009 | HKD | 5.2689 | 5.3287 | 5.2689 | 5.2889 | 5.2889 | -0.03 (-0.56%) | 156,500 |
5 Jun 2009 | HKD | 5.4283 | 5.4482 | 5.2291 | 5.3187 | 5.3187 | -0.06 (-1.11%) | 298,500 |
4 Jun 2009 | HKD | 5.2092 | 5.3785 | 5.2092 | 5.3785 | 5.3785 | +0.08 (+1.50%) | 261,500 |
3 Jun 2009 | HKD | 5.2789 | 5.2988 | 5.2092 | 5.2988 | 5.2988 | +0.02 (+0.38%) | 541,000 |
2 Jun 2009 | HKD | 5.4283 | 5.4283 | 5.249 | 5.2789 | 5.2789 | -0.119 (-2.21%) | 970,500 |
1 Jun 2009 | HKD | 5.4582 | 5.4682 | 5.3287 | 5.3984 | 5.3984 | +0.07 (+1.31%) | 512,000 |
29 May 2009 | HKD | 5.3885 | 5.508 | 5.3088 | 5.3287 | 5.3287 | -0.081 (-1.50%) | 267,000 |
28 May 2009 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.021 (+0.40%) | 0 |
27 May 2009 | HKD | 5.3785 | 5.4781 | 5.3586 | 5.3885 | 5.3885 | +0.01 (+0.19%) | 833,500 |
26 May 2009 | HKD | 5.3785 | 5.4781 | 5.3586 | 5.3785 | 5.3785 | -0.05 (-0.92%) | 459,500 |
25 May 2009 | HKD | 5.4084 | 5.4482 | 5.3088 | 5.4283 | 5.4283 | -0.04 (-0.73%) | 494,000 |