Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2009 | HKD | 1.0945 | 1.2 | 1.0681 | 1.1934 | 2.3276 | +0.119 (+11.04%) | 6,356,663 |
4 May 2009 | HKD | 1.022 | 1.1143 | 0.9824 | 1.0747 | 2.0961 | +0.086 (+8.67%) | 14,608,430 |
1 May 2009 | HKD | 0.989 | 0.989 | 0.989 | 0.989 | 1.9289 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.9626 | 1.0286 | 0.9429 | 0.989 | 1.9289 | 0.0 (0.0%) | 25,122,098 |
29 Apr 2009 | HKD | 0.9495 | 0.9956 | 0.9363 | 0.989 | 1.9289 | +0.059 (+6.38%) | 8,084,519 |
28 Apr 2009 | HKD | 0.989 | 0.989 | 0.9231 | 0.9297 | 1.8133 | -0.059 (-6.00%) | 5,236,890 |
27 Apr 2009 | HKD | 0.9956 | 0.9956 | 0.9495 | 0.989 | 1.9289 | -0.007 (-0.66%) | 8,368,564 |
24 Apr 2009 | HKD | 0.9495 | 1.0088 | 0.9297 | 0.9956 | 1.9418 | +0.053 (+5.59%) | 7,495,920 |
23 Apr 2009 | HKD | 0.9495 | 0.956 | 0.9231 | 0.9429 | 1.839 | +0.013 (+1.42%) | 6,685,827 |
22 Apr 2009 | HKD | 0.9692 | 1.0154 | 0.9231 | 0.9297 | 1.8133 | -0.026 (-2.75%) | 20,169,254 |
21 Apr 2009 | HKD | 0.9033 | 0.956 | 0.8967 | 0.956 | 1.8646 | +0.04 (+4.31%) | 10,512,746 |
20 Apr 2009 | HKD | 0.9297 | 0.9429 | 0.8901 | 0.9165 | 1.7875 | +0.013 (+1.46%) | 8,117,333 |
17 Apr 2009 | HKD | 0.9758 | 1.0022 | 0.8901 | 0.9033 | 1.7618 | -0.046 (-4.87%) | 7,131,891 |
16 Apr 2009 | HKD | 0.9824 | 1.0484 | 0.9363 | 0.9495 | 1.8519 | -0.02 (-2.03%) | 11,805,817 |
15 Apr 2009 | HKD | 0.844 | 0.9758 | 0.844 | 0.9692 | 1.8903 | +0.112 (+13.08%) | 15,496,353 |
14 Apr 2009 | HKD | 0.8703 | 0.8967 | 0.8571 | 0.8571 | 1.6717 | +0.026 (+3.17%) | 12,266,237 |
13 Apr 2009 | HKD | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 1.6204 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 1.6204 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.7385 | 0.8571 | 0.7385 | 0.8308 | 1.6204 | +0.092 (+12.50%) | 8,112,205 |
8 Apr 2009 | HKD | 0.778 | 0.778 | 0.7319 | 0.7385 | 1.4404 | -0.04 (-5.08%) | 5,230,737 |
7 Apr 2009 | HKD | 0.778 | 0.7846 | 0.7648 | 0.778 | 1.5174 | +0.007 (+0.86%) | 4,520,111 |
6 Apr 2009 | HKD | 0.8571 | 0.8571 | 0.7582 | 0.7714 | 1.5045 | -0.053 (-6.41%) | 5,582,461 |
3 Apr 2009 | HKD | 0.8703 | 0.8703 | 0.7978 | 0.8242 | 1.6075 | -0.033 (-3.84%) | 4,276,058 |
2 Apr 2009 | HKD | 0.8308 | 0.9033 | 0.811 | 0.8571 | 1.6717 | +0.033 (+3.99%) | 10,149,742 |
1 Apr 2009 | HKD | 0.844 | 0.844 | 0.7912 | 0.8242 | 1.6075 | +0.007 (+0.81%) | 4,398,085 |
31 Mar 2009 | HKD | 0.8242 | 0.8374 | 0.7451 | 0.8176 | 1.5946 | +0.013 (+1.64%) | 5,424,544 |
30 Mar 2009 | HKD | 0.8901 | 0.8901 | 0.778 | 0.8044 | 1.5689 | +0.04 (+5.18%) | 8,894,611 |
27 Mar 2009 | HKD | 0.7385 | 0.7714 | 0.7187 | 0.7648 | 1.4917 | +0.04 (+5.45%) | 4,837,996 |
26 Mar 2009 | HKD | 0.6923 | 0.7385 | 0.6791 | 0.7253 | 1.4146 | +0.053 (+7.85%) | 5,865,480 |
25 Mar 2009 | HKD | 0.6198 | 0.7121 | 0.5868 | 0.6725 | 1.3116 | +0.053 (+8.50%) | 6,971,923 |