Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2009 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.04 (+4.55%) | 18,697,000 |
8 Apr 2009 | HKD | 0.9 | 0.92 | 0.85 | 0.88 | 0.88 | -0.05 (-5.38%) | 24,839,790 |
7 Apr 2009 | HKD | 0.93 | 0.94 | 0.87 | 0.93 | 0.93 | 0.0 (0.0%) | 22,666,048 |
6 Apr 2009 | HKD | 0.83 | 0.95 | 0.83 | 0.93 | 0.93 | +0.11 (+13.41%) | 51,115,000 |
3 Apr 2009 | HKD | 0.84 | 0.85 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 21,522,000 |
2 Apr 2009 | HKD | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +0.06 (+7.89%) | 37,079,000 |
1 Apr 2009 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,695,000 |
31 Mar 2009 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 6,207,000 |
30 Mar 2009 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 11,841,000 |
27 Mar 2009 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 23,007,000 |
26 Mar 2009 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 20,031,000 |
25 Mar 2009 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 37,360,000 |
24 Mar 2009 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 9,780,000 |
23 Mar 2009 | HKD | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 16,876,000 |
20 Mar 2009 | HKD | 0.73 | 0.74 | 0.69 | 0.7 | 0.7 | -0.05 (-6.67%) | 6,661,000 |
19 Mar 2009 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 6,931,000 |
18 Mar 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 10,538,000 |
17 Mar 2009 | HKD | 0.7 | 0.76 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 26,846,000 |
16 Mar 2009 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 6,403,000 |
13 Mar 2009 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 5,717,000 |
12 Mar 2009 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,124,000 |
11 Mar 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 5,291,000 |
10 Mar 2009 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,041,000 |
9 Mar 2009 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 4,963,000 |
6 Mar 2009 | HKD | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 8,983,000 |
5 Mar 2009 | HKD | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 9,120,000 |
4 Mar 2009 | HKD | 0.66 | 0.72 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 11,922,000 |
3 Mar 2009 | HKD | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 0.0 (0.0%) | 6,401,000 |
2 Mar 2009 | HKD | 0.68 | 0.7 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 6,832,000 |