Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | +0.07 (+6.25%) | 128,000 |
21 May 2009 | HKD | 1.29 | 1.3 | 1.12 | 1.12 | 1.12 | -0.14 (-11.11%) | 320,000 |
20 May 2009 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.05 (+4.13%) | 48,000 |
19 May 2009 | HKD | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 100,000 |
18 May 2009 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 52,000 |
15 May 2009 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.03 (+2.31%) | 36,000 |
14 May 2009 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 252,000 |
13 May 2009 | HKD | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 92,000 |
12 May 2009 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.19 (-12.67%) | 96,000 |
11 May 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.35 (+30.43%) | 364,000 |
8 May 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.12 (+11.65%) | 44,000 |
7 May 2009 | HKD | 1.1 | 1.1 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 68,000 |
6 May 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 4,000 |
5 May 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 12,000 |
4 May 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.1 (+10%) | 40,000 |
1 May 2009 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.05 (-4.76%) | 104,000 |
29 Apr 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 24,000 |
27 Apr 2009 | HKD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 52,000 |
24 Apr 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 4,000 |
23 Apr 2009 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 20,000 |
22 Apr 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 92,000 |
21 Apr 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.07 (+6.19%) | 48,000 |
20 Apr 2009 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.03 (+2.73%) | 148,000 |
17 Apr 2009 | HKD | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | +0.12 (+12.24%) | 120,000 |
16 Apr 2009 | HKD | 1.1 | 1.1 | 0.98 | 0.98 | 0.98 | +0.08 (+8.89%) | 108,000 |
15 Apr 2009 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | +0.07 (+8.43%) | 108,000 |
14 Apr 2009 | HKD | 0.84 | 0.95 | 0.83 | 0.83 | 0.83 | +0.03 (+3.75%) | 144,000 |
13 Apr 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |