Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 94,000 |
25 May 2009 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 168,000 |
22 May 2009 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 50,000 |
21 May 2009 | HKD | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 66,000 |
20 May 2009 | HKD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 190,000 |
19 May 2009 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,286,000 |
18 May 2009 | HKD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 322,000 |
15 May 2009 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 410,000 |
14 May 2009 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 162,000 |
13 May 2009 | HKD | 0.9 | 0.93 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 212,000 |
12 May 2009 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 1,120,000 |
11 May 2009 | HKD | 0.9 | 0.97 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,464,000 |
8 May 2009 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 276,000 |
7 May 2009 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 742,000 |
6 May 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 250,000 |
5 May 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 430,000 |
4 May 2009 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.05 (+5.95%) | 70,000 |
1 May 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.04 (+5%) | 50,000 |
29 Apr 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 160,000 |
28 Apr 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
27 Apr 2009 | HKD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 490,000 |
24 Apr 2009 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 500,000 |
23 Apr 2009 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.03 (+3.66%) | 160,000 |
22 Apr 2009 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 0 |
21 Apr 2009 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.06 (-6.90%) | 4,000 |
20 Apr 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
17 Apr 2009 | HKD | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | -0.01 (-1.14%) | 118,000 |
16 Apr 2009 | HKD | 0.86 | 0.92 | 0.83 | 0.88 | 0.88 | 0.0 (0.0%) | 278,000 |
15 Apr 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 150,000 |