Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | HKD | 1.28 | 1.31 | 1.26 | 1.26 | 0.504 | +0.01 (+0.80%) | 1,005,000 |
16 Oct 2009 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 0.5 | -0.02 (-1.57%) | 2,040,000 |
15 Oct 2009 | HKD | 1.25 | 1.3 | 1.24 | 1.27 | 0.508 | +0.04 (+3.25%) | 1,790,000 |
14 Oct 2009 | HKD | 1.17 | 1.25 | 1.17 | 1.23 | 0.492 | +0.06 (+5.13%) | 1,920,000 |
13 Oct 2009 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 0.468 | +0.07 (+6.36%) | 375,000 |
12 Oct 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.44 | -0.02 (-1.79%) | 25,000 |
9 Oct 2009 | HKD | 1.09 | 1.13 | 1.09 | 1.12 | 0.448 | -0.01 (-0.88%) | 915,000 |
8 Oct 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.452 | 0.0 (0.0%) | 0 |
7 Oct 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.452 | 0.0 (0.0%) | 340,000 |
6 Oct 2009 | HKD | 1.11 | 1.13 | 1.07 | 1.13 | 0.452 | +0.05 (+4.63%) | 710,000 |
5 Oct 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.432 | 0.0 (0.0%) | 0 |
2 Oct 2009 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 0.432 | -0.05 (-4.42%) | 250,000 |
1 Oct 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.452 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 0.452 | -0.05 (-4.24%) | 275,000 |
29 Sep 2009 | HKD | 1.2 | 1.2 | 1.13 | 1.18 | 0.472 | -0.02 (-1.67%) | 2,210,000 |
28 Sep 2009 | HKD | 1.06 | 1.21 | 1.06 | 1.2 | 0.48 | +0.17 (+16.50%) | 7,925,000 |
25 Sep 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.412 | -0.02 (-1.90%) | 100,000 |
24 Sep 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.42 | 0.0 (0.0%) | 0 |
23 Sep 2009 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 0.42 | -0.02 (-1.87%) | 1,735,000 |
22 Sep 2009 | HKD | 1.07 | 1.07 | 1.04 | 1.07 | 0.428 | +0.05 (+4.90%) | 125,000 |
21 Sep 2009 | HKD | 1.02 | 1.02 | 1 | 1.02 | 0.408 | -0.01 (-0.97%) | 725,000 |
18 Sep 2009 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 0.412 | -0.01 (-0.96%) | 155,000 |
17 Sep 2009 | HKD | 1.09 | 1.09 | 1.04 | 1.04 | 0.416 | 0.0 (0.0%) | 605,000 |
16 Sep 2009 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 0.416 | -0.03 (-2.80%) | 625,000 |
15 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.428 | +0.04 (+3.88%) | 250,000 |
14 Sep 2009 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 0.412 | +0.02 (+1.98%) | 930,000 |
11 Sep 2009 | HKD | 1 | 1.01 | 1 | 1.01 | 0.404 | +0.01 (+1%) | 575,000 |
10 Sep 2009 | HKD | 1.01 | 1.01 | 1 | 1 | 0.4 | 0.0 (0.0%) | 4,530,000 |
9 Sep 2009 | HKD | 1.01 | 1.02 | 1 | 1 | 0.4 | 0.0 (0.0%) | 7,015,000 |
8 Sep 2009 | HKD | 1.01 | 1.02 | 1 | 1 | 0.4 | -0.06 (-5.66%) | 2,995,000 |