Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | HKD | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 556,000 |
10 Jul 2009 | HKD | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 474,000 |
9 Jul 2009 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 614,000 |
8 Jul 2009 | HKD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 336,000 |
7 Jul 2009 | HKD | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 190,000 |
6 Jul 2009 | HKD | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 568,000 |
3 Jul 2009 | HKD | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 558,000 |
2 Jul 2009 | HKD | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,008,000 |
1 Jul 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 438,000 |
29 Jun 2009 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 420,000 |
26 Jun 2009 | HKD | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 680,000 |
25 Jun 2009 | HKD | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 622,000 |
24 Jun 2009 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 642,000 |
23 Jun 2009 | HKD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 740,000 |
22 Jun 2009 | HKD | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,496,000 |
19 Jun 2009 | HKD | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 792,000 |
18 Jun 2009 | HKD | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,738,000 |
17 Jun 2009 | HKD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 888,000 |
16 Jun 2009 | HKD | 1.4 | 1.41 | 1.35 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,188,000 |
15 Jun 2009 | HKD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 2,060,000 |
12 Jun 2009 | HKD | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,332,000 |
11 Jun 2009 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,252,000 |
10 Jun 2009 | HKD | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,202,000 |
9 Jun 2009 | HKD | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,518,000 |
8 Jun 2009 | HKD | 1.42 | 1.51 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 5,626,000 |
5 Jun 2009 | HKD | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,880,000 |
4 Jun 2009 | HKD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,434,000 |
3 Jun 2009 | HKD | 1.46 | 1.5 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,330,000 |
2 Jun 2009 | HKD | 1.46 | 1.54 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 9,074,000 |