Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.09 (+6.67%) | 7,894,000 |
29 May 2009 | HKD | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,346,000 |
28 May 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 5,348,000 |
26 May 2009 | HKD | 1.42 | 1.5 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 9,690,000 |
25 May 2009 | HKD | 1.45 | 1.53 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 8,242,000 |
22 May 2009 | HKD | 1.38 | 1.47 | 1.35 | 1.43 | 1.43 | +0.12 (+9.16%) | 39,640,000 |
21 May 2009 | HKD | 1.3 | 1.34 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 8,884,000 |
20 May 2009 | HKD | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | +0.07 (+5.74%) | 5,236,000 |
19 May 2009 | HKD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,402,000 |
18 May 2009 | HKD | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 666,000 |
15 May 2009 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 830,000 |
14 May 2009 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 520,000 |
13 May 2009 | HKD | 1.2 | 1.24 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 722,000 |
12 May 2009 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 378,000 |
11 May 2009 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,138,000 |
8 May 2009 | HKD | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,876,000 |
7 May 2009 | HKD | 1.3 | 1.3 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,188,000 |
6 May 2009 | HKD | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,656,000 |
5 May 2009 | HKD | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 2,826,000 |
4 May 2009 | HKD | 1.17 | 1.2 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,050,000 |
1 May 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,274,000 |
29 Apr 2009 | HKD | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 972,000 |
28 Apr 2009 | HKD | 1.2 | 1.21 | 1.1 | 1.14 | 1.14 | -0.07 (-5.79%) | 2,000,000 |
27 Apr 2009 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 2,302,000 |
24 Apr 2009 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,072,000 |
23 Apr 2009 | HKD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 656,000 |
22 Apr 2009 | HKD | 1.26 | 1.3 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,660,000 |
21 Apr 2009 | HKD | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 2,160,000 |