Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 0.428 | +0.03 (+2.88%) | 165,000 |
30 Jul 2009 | HKD | 1.04 | 1.07 | 1.04 | 1.04 | 0.416 | 0.0 (0.0%) | 275,000 |
29 Jul 2009 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 0.416 | -0.06 (-5.45%) | 405,000 |
28 Jul 2009 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 0.44 | -0.01 (-0.90%) | 1,390,000 |
27 Jul 2009 | HKD | 1.07 | 1.13 | 1.07 | 1.11 | 0.444 | +0.05 (+4.72%) | 1,710,000 |
24 Jul 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.424 | +0.02 (+1.92%) | 130,000 |
23 Jul 2009 | HKD | 1.03 | 1.07 | 1.03 | 1.04 | 0.416 | +0.01 (+0.97%) | 385,000 |
22 Jul 2009 | HKD | 1.05 | 1.06 | 0.99 | 1.03 | 0.412 | -0.06 (-5.50%) | 3,665,000 |
21 Jul 2009 | HKD | 1.02 | 1.09 | 1.01 | 1.09 | 0.436 | +0.05 (+4.81%) | 615,000 |
20 Jul 2009 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 0.416 | 0.0 (0.0%) | 275,000 |
17 Jul 2009 | HKD | 1.1 | 1.1 | 1.04 | 1.04 | 0.416 | -0.04 (-3.70%) | 1,130,000 |
16 Jul 2009 | HKD | 1.14 | 1.14 | 1.08 | 1.08 | 0.432 | 0.0 (0.0%) | 6,920,000 |
15 Jul 2009 | HKD | 0.99 | 1.08 | 0.98 | 1.08 | 0.432 | +0.1 (+10.20%) | 4,550,000 |
14 Jul 2009 | HKD | 0.99 | 1.08 | 0.98 | 0.98 | 0.392 | -0.1 (-9.26%) | 140,000 |
13 Jul 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.432 | 0.0 (0.0%) | 0 |
10 Jul 2009 | HKD | 1 | 1.08 | 0.98 | 1.08 | 0.432 | +0.09 (+9.09%) | 555,000 |
9 Jul 2009 | HKD | 1.14 | 1.14 | 0.99 | 0.99 | 0.396 | 0.0 (0.0%) | 280,000 |
8 Jul 2009 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.396 | -0.07 (-6.60%) | 295,000 |
7 Jul 2009 | HKD | 1.06 | 1.06 | 1 | 1.06 | 0.424 | +0.03 (+2.91%) | 5,000 |
6 Jul 2009 | HKD | 1.03 | 1.04 | 1.03 | 1.03 | 0.412 | 0.0 (0.0%) | 135,000 |
3 Jul 2009 | HKD | 1 | 1.07 | 0.99 | 1.03 | 0.412 | -0.03 (-2.83%) | 315,000 |
2 Jul 2009 | HKD | 1.03 | 1.09 | 1 | 1.06 | 0.424 | +0.03 (+2.91%) | 380,000 |
1 Jul 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.412 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.412 | 0.0 (0.0%) | 0 |
29 Jun 2009 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 0.412 | -0.05 (-4.63%) | 360,000 |
26 Jun 2009 | HKD | 0.98 | 1.14 | 0.98 | 1.08 | 0.432 | +0.1 (+10.20%) | 375,000 |
25 Jun 2009 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.392 | +0.02 (+2.08%) | 855,000 |
24 Jun 2009 | HKD | 0.96 | 0.98 | 0.96 | 0.96 | 0.384 | -0.01 (-1.03%) | 770,000 |
23 Jun 2009 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.388 | -0.07 (-6.73%) | 610,000 |
22 Jun 2009 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 0.416 | 0.0 (0.0%) | 500,000 |