Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | HKD | 1.76 | 1.88 | 1.76 | 1.84 | 1.84 | +0.03 (+1.66%) | 5,600,000 |
2 Jul 2009 | HKD | 1.92 | 1.92 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 6,209,000 |
1 Jul 2009 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 7,381,000 |
29 Jun 2009 | HKD | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,550,000 |
26 Jun 2009 | HKD | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,478,000 |
25 Jun 2009 | HKD | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,796,000 |
24 Jun 2009 | HKD | 1.79 | 1.84 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 6,986,000 |
23 Jun 2009 | HKD | 1.75 | 1.8 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 8,002,000 |
22 Jun 2009 | HKD | 1.8 | 1.82 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 10,620,000 |
19 Jun 2009 | HKD | 1.85 | 1.86 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 4,744,000 |
18 Jun 2009 | HKD | 1.79 | 1.86 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 19,460,000 |
17 Jun 2009 | HKD | 1.78 | 1.78 | 1.64 | 1.76 | 1.76 | -0.05 (-2.76%) | 17,764,000 |
16 Jun 2009 | HKD | 1.8 | 1.85 | 1.73 | 1.81 | 1.81 | -0.02 (-1.09%) | 10,085,000 |
15 Jun 2009 | HKD | 1.95 | 1.96 | 1.8 | 1.83 | 1.83 | -0.13 (-6.63%) | 19,195,000 |
12 Jun 2009 | HKD | 1.97 | 2.02 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 21,037,000 |
11 Jun 2009 | HKD | 1.94 | 1.99 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 9,103,000 |
10 Jun 2009 | HKD | 1.92 | 1.98 | 1.88 | 1.96 | 1.96 | +0.07 (+3.70%) | 21,111,000 |
9 Jun 2009 | HKD | 1.86 | 1.91 | 1.79 | 1.89 | 1.89 | +0.07 (+3.85%) | 21,839,000 |
8 Jun 2009 | HKD | 1.97 | 1.99 | 1.78 | 1.82 | 1.82 | -0.16 (-8.08%) | 28,780,000 |
5 Jun 2009 | HKD | 2.02 | 2.04 | 1.9 | 1.98 | 1.98 | -0.01 (-0.50%) | 24,091,000 |
4 Jun 2009 | HKD | 1.99 | 2.01 | 1.92 | 1.99 | 1.99 | -0.04 (-1.97%) | 22,580,000 |
3 Jun 2009 | HKD | 1.9 | 2.03 | 1.86 | 2.03 | 2.03 | +0.21 (+11.54%) | 55,795,000 |
2 Jun 2009 | HKD | 1.78 | 1.87 | 1.7 | 1.82 | 1.82 | +0.11 (+6.43%) | 72,524,000 |
1 Jun 2009 | HKD | 1.59 | 1.74 | 1.59 | 1.71 | 1.71 | +0.14 (+8.92%) | 42,718,000 |
29 May 2009 | HKD | 1.61 | 1.63 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 21,256,000 |
28 May 2009 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.63 | 1.67 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 14,866,000 |
26 May 2009 | HKD | 1.67 | 1.68 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 7,233,000 |
25 May 2009 | HKD | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | +0.01 (+0.62%) | 13,303,000 |