Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 3.4888 | 3.9023 | 3.4888 | 3.8765 | 1.9383 | +0.405 (+11.66%) | 25,839,400 |
8 Apr 2009 | HKD | 3.4802 | 3.575 | 3.3854 | 3.4716 | 1.7358 | -0.146 (-4.05%) | 13,937,750 |
7 Apr 2009 | HKD | 3.7559 | 3.7559 | 3.5319 | 3.618 | 1.809 | -0.198 (-5.19%) | 18,092,000 |
6 Apr 2009 | HKD | 3.8162 | 4.0918 | 3.7128 | 3.8162 | 1.9081 | -0.017 (-0.45%) | 14,764,000 |
3 Apr 2009 | HKD | 3.6611 | 3.9626 | 3.5836 | 3.8334 | 1.9167 | +0.224 (+6.21%) | 36,340,000 |
2 Apr 2009 | HKD | 3.4199 | 3.6267 | 3.3251 | 3.6094 | 1.8047 | +0.301 (+9.11%) | 37,144,800 |
1 Apr 2009 | HKD | 3.0495 | 3.4027 | 3.0495 | 3.3079 | 1.654 | +0.345 (+11.63%) | 44,550,000 |
31 Mar 2009 | HKD | 2.8341 | 2.972 | 2.6705 | 2.9633 | 1.4816 | +0.112 (+3.92%) | 23,778,260 |
30 Mar 2009 | HKD | 2.9289 | 2.972 | 2.8427 | 2.8514 | 1.4257 | -0.103 (-3.50%) | 18,296,400 |
27 Mar 2009 | HKD | 2.8169 | 3.0236 | 2.8169 | 2.9547 | 1.4773 | +0.19 (+6.85%) | 31,764,000 |
26 Mar 2009 | HKD | 2.7566 | 2.7997 | 2.7394 | 2.7652 | 1.3826 | +0.034 (+1.26%) | 16,036,000 |
25 Mar 2009 | HKD | 2.8083 | 2.8083 | 2.7135 | 2.7308 | 1.3654 | -0.052 (-1.85%) | 14,912,000 |
24 Mar 2009 | HKD | 2.7135 | 2.8772 | 2.7135 | 2.7824 | 1.3912 | +0.112 (+4.19%) | 33,248,000 |
23 Mar 2009 | HKD | 2.6446 | 2.7135 | 2.6015 | 2.6705 | 1.3353 | +0.043 (+1.64%) | 23,808,000 |
20 Mar 2009 | HKD | 2.7997 | 2.8255 | 2.5757 | 2.6274 | 1.3137 | -0.198 (-7.01%) | 8,632,000 |
19 Mar 2009 | HKD | 2.6532 | 2.9633 | 2.5843 | 2.8255 | 1.4127 | +0.258 (+10.07%) | 23,936,000 |
18 Mar 2009 | HKD | 2.412 | 2.5843 | 2.3776 | 2.5671 | 1.2835 | +0.198 (+8.36%) | 8,832,000 |
17 Mar 2009 | HKD | 2.4293 | 2.4809 | 2.369 | 2.369 | 1.1845 | -0.086 (-3.51%) | 7,760,000 |
16 Mar 2009 | HKD | 2.412 | 2.4637 | 2.369 | 2.4551 | 1.2275 | +0.06 (+2.52%) | 4,908,000 |
13 Mar 2009 | HKD | 2.4034 | 2.4637 | 2.3517 | 2.3948 | 1.1974 | +0.009 (+0.36%) | 8,282,000 |
12 Mar 2009 | HKD | 2.2484 | 2.3948 | 2.2484 | 2.3862 | 1.1931 | +0.129 (+5.72%) | 12,408,000 |
11 Mar 2009 | HKD | 2.2225 | 2.2742 | 2.1536 | 2.257 | 1.1285 | +0.078 (+3.56%) | 8,252,600 |
10 Mar 2009 | HKD | 2.1536 | 2.2053 | 2.1536 | 2.1794 | 1.0897 | +0.034 (+1.60%) | 6,204,000 |
9 Mar 2009 | HKD | 2.2742 | 2.2742 | 2.1364 | 2.145 | 1.0725 | -0.129 (-5.68%) | 8,576,000 |
6 Mar 2009 | HKD | 2.2311 | 2.3431 | 2.1967 | 2.2742 | 1.1371 | +0.017 (+0.76%) | 6,024,000 |
5 Mar 2009 | HKD | 2.3948 | 2.3948 | 2.2397 | 2.257 | 1.1285 | -0.077 (-3.32%) | 2,512,000 |
4 Mar 2009 | HKD | 2.2397 | 2.3948 | 2.2397 | 2.3345 | 1.1672 | +0.129 (+5.86%) | 5,452,000 |
3 Mar 2009 | HKD | 2.0761 | 2.2742 | 2.0761 | 2.2053 | 1.1026 | -0.034 (-1.54%) | 2,222,700 |
2 Mar 2009 | HKD | 2.2397 | 2.2484 | 2.2139 | 2.2397 | 1.1199 | -0.06 (-2.62%) | 3,224,000 |
27 Feb 2009 | HKD | 2.2828 | 2.3345 | 2.2397 | 2.3 | 1.15 | +0.017 (+0.75%) | 4,948,000 |