Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 1.62 | 1.67 | 1.48 | 1.62 | 1.62 | -0.03 (-1.82%) | 25,797,000 |
21 May 2009 | HKD | 1.66 | 1.73 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 10,907,000 |
20 May 2009 | HKD | 1.6 | 1.73 | 1.55 | 1.67 | 1.67 | +0.07 (+4.38%) | 18,404,000 |
19 May 2009 | HKD | 1.54 | 1.64 | 1.54 | 1.6 | 1.6 | +0.1 (+6.67%) | 27,244,000 |
18 May 2009 | HKD | 1.37 | 1.54 | 1.36 | 1.5 | 1.5 | +0.12 (+8.70%) | 58,036,000 |
15 May 2009 | HKD | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 17,676,000 |
14 May 2009 | HKD | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 15,749,000 |
13 May 2009 | HKD | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 32,820,000 |
12 May 2009 | HKD | 1.35 | 1.37 | 1.29 | 1.36 | 1.36 | +0.03 (+2.26%) | 11,029,000 |
11 May 2009 | HKD | 1.39 | 1.44 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 17,412,000 |
8 May 2009 | HKD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 13,207,000 |
7 May 2009 | HKD | 1.43 | 1.44 | 1.27 | 1.36 | 1.36 | -0.03 (-2.16%) | 32,361,000 |
6 May 2009 | HKD | 1.4 | 1.44 | 1.3 | 1.39 | 1.39 | +0.02 (+1.46%) | 26,129,000 |
5 May 2009 | HKD | 1.22 | 1.45 | 1.2 | 1.37 | 1.37 | +0.19 (+16.10%) | 67,835,000 |
4 May 2009 | HKD | 1.09 | 1.22 | 1.09 | 1.18 | 1.18 | +0.09 (+8.26%) | 34,857,000 |
1 May 2009 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.1 | 1.11 | 1.03 | 1.09 | 1.09 | +0.02 (+1.87%) | 32,019,000 |
29 Apr 2009 | HKD | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | +0.04 (+3.88%) | 18,232,000 |
28 Apr 2009 | HKD | 1.11 | 1.14 | 0.98 | 1.03 | 1.03 | -0.1 (-8.85%) | 24,347,000 |
27 Apr 2009 | HKD | 1.2 | 1.25 | 1.1 | 1.13 | 1.13 | -0.11 (-8.87%) | 20,918,000 |
24 Apr 2009 | HKD | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 9,595,000 |
23 Apr 2009 | HKD | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 5,527,000 |
22 Apr 2009 | HKD | 1.17 | 1.28 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 29,100,000 |
21 Apr 2009 | HKD | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 14,227,000 |
20 Apr 2009 | HKD | 1.15 | 1.23 | 1.1 | 1.2 | 1.2 | +0.05 (+4.35%) | 21,181,000 |
17 Apr 2009 | HKD | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 17,355,000 |
16 Apr 2009 | HKD | 1.2 | 1.25 | 1.08 | 1.14 | 1.14 | -0.06 (-5%) | 40,684,000 |
15 Apr 2009 | HKD | 1.04 | 1.2 | 1.02 | 1.2 | 1.2 | +0.17 (+16.50%) | 29,378,000 |
14 Apr 2009 | HKD | 0.94 | 1.08 | 0.93 | 1.03 | 1.03 | +0.11 (+11.96%) | 43,098,000 |
13 Apr 2009 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |