Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 5.5478 | 5.5678 | 5.3885 | 5.4682 | 5.4682 | -0.03 (-0.54%) | 333,500 |
21 May 2009 | HKD | 5.5578 | 5.5777 | 5.3984 | 5.498 | 5.498 | +0.02 (+0.36%) | 787,000 |
20 May 2009 | HKD | 5.5777 | 5.5777 | 5.4184 | 5.4781 | 5.4781 | -0.149 (-2.65%) | 686,800 |
19 May 2009 | HKD | 5.7769 | 5.8068 | 5.498 | 5.6275 | 5.6275 | -0.05 (-0.88%) | 1,028,500 |
18 May 2009 | HKD | 5.5777 | 5.767 | 5.3785 | 5.6773 | 5.6773 | -0.239 (-4.04%) | 1,060,500 |
15 May 2009 | HKD | 5.3686 | 5.9363 | 5.3486 | 5.9164 | 5.9164 | +0.558 (+10.41%) | 1,715,500 |
14 May 2009 | HKD | 5.2689 | 5.3686 | 5.1594 | 5.3586 | 5.3586 | +0.08 (+1.51%) | 347,500 |
13 May 2009 | HKD | 5.3686 | 5.4084 | 5.2391 | 5.2789 | 5.2789 | -0.14 (-2.57%) | 464,500 |
12 May 2009 | HKD | 5.4184 | 5.4283 | 5.1893 | 5.4184 | 5.4184 | -0.09 (-1.63%) | 454,500 |
11 May 2009 | HKD | 5.3984 | 5.7769 | 5.2789 | 5.508 | 5.508 | +0.119 (+2.22%) | 936,000 |
8 May 2009 | HKD | 5.1793 | 5.4184 | 5.1793 | 5.3885 | 5.3885 | +0.179 (+3.44%) | 909,731 |
7 May 2009 | HKD | 5.4283 | 5.4482 | 5.1594 | 5.2092 | 5.2092 | -0.169 (-3.15%) | 730,000 |
6 May 2009 | HKD | 5.249 | 5.4383 | 5.2191 | 5.3785 | 5.3785 | +0.11 (+2.08%) | 1,102,000 |
5 May 2009 | HKD | 5.4283 | 5.4682 | 5.1693 | 5.2689 | 5.2689 | -0.11 (-2.04%) | 1,406,000 |
4 May 2009 | HKD | 5.2092 | 5.4582 | 5.2092 | 5.3785 | 5.3785 | +0.148 (+2.84%) | 641,000 |
1 May 2009 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.021 (+0.40%) | 0 |
30 Apr 2009 | HKD | 5.1494 | 5.3785 | 5.1295 | 5.2092 | 5.2092 | +0.08 (+1.55%) | 1,224,000 |
29 Apr 2009 | HKD | 4.6315 | 5.1793 | 4.5817 | 5.1295 | 5.1295 | +0.647 (+14.44%) | 1,120,500 |
28 Apr 2009 | HKD | 4.4921 | 4.5219 | 4.3327 | 4.4821 | 4.4821 | +0.169 (+3.93%) | 245,000 |
27 Apr 2009 | HKD | 4.5319 | 4.5319 | 4.3128 | 4.3128 | 4.3128 | -0.259 (-5.66%) | 535,000 |
24 Apr 2009 | HKD | 4.5319 | 4.6315 | 4.512 | 4.5717 | 4.5717 | +0.169 (+3.85%) | 43,000 |
23 Apr 2009 | HKD | 4.4323 | 4.4921 | 4.3825 | 4.4024 | 4.4024 | +0.06 (+1.38%) | 66,250 |
22 Apr 2009 | HKD | 4.4721 | 4.5817 | 4.3426 | 4.3426 | 4.3426 | -0.04 (-0.91%) | 357,500 |
21 Apr 2009 | HKD | 4.243 | 4.5319 | 4.2331 | 4.3825 | 4.3825 | -0.279 (-5.98%) | 493,376 |
20 Apr 2009 | HKD | 4.7311 | 4.7311 | 4.5319 | 4.6614 | 4.6614 | +0.11 (+2.41%) | 305,000 |
17 Apr 2009 | HKD | 4.5219 | 4.5618 | 4.4921 | 4.5518 | 4.5518 | +0.05 (+1.11%) | 271,500 |
16 Apr 2009 | HKD | 4.5717 | 4.5717 | 4.4522 | 4.502 | 4.502 | +0.07 (+1.57%) | 191,000 |
15 Apr 2009 | HKD | 4.3725 | 4.5518 | 4.2829 | 4.4323 | 4.4323 | +0.13 (+3.01%) | 288,500 |
14 Apr 2009 | HKD | 4.1833 | 4.3426 | 4.1833 | 4.3028 | 4.3028 | +0.143 (+3.43%) | 608,500 |
13 Apr 2009 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |