Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 6.03 | 6.09 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 845,000 |
25 Dec 2009 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 6.05 | 6.05 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 987,000 |
23 Dec 2009 | HKD | 6.06 | 6.15 | 6.02 | 6.09 | 6.09 | +0.08 (+1.33%) | 396,000 |
22 Dec 2009 | HKD | 5.99 | 6.06 | 5.98 | 6.01 | 6.01 | +0.02 (+0.33%) | 504,500 |
21 Dec 2009 | HKD | 5.97 | 6.02 | 5.97 | 5.99 | 5.99 | +0.01 (+0.17%) | 806,000 |
18 Dec 2009 | HKD | 6.19 | 6.19 | 5.97 | 5.98 | 5.98 | -0.11 (-1.81%) | 990,000 |
17 Dec 2009 | HKD | 6.12 | 6.17 | 6.02 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,201,000 |
16 Dec 2009 | HKD | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 1,767,000 |
15 Dec 2009 | HKD | 6.21 | 6.35 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,600,000 |
14 Dec 2009 | HKD | 6.16 | 6.39 | 6.15 | 6.24 | 6.24 | +0.04 (+0.65%) | 1,042,000 |
11 Dec 2009 | HKD | 6.15 | 6.25 | 6.14 | 6.2 | 6.2 | +0.07 (+1.14%) | 612,000 |
10 Dec 2009 | HKD | 6.19 | 6.24 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 784,000 |
9 Dec 2009 | HKD | 6.28 | 6.35 | 6.14 | 6.18 | 6.18 | -0.12 (-1.90%) | 1,610,984 |
8 Dec 2009 | HKD | 6.25 | 6.39 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 472,000 |
7 Dec 2009 | HKD | 6.16 | 6.28 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 549,000 |
4 Dec 2009 | HKD | 6.3 | 6.3 | 6.16 | 6.2 | 6.2 | -0.11 (-1.74%) | 1,416,000 |
3 Dec 2009 | HKD | 6.14 | 6.33 | 6.13 | 6.31 | 6.31 | +0.18 (+2.94%) | 2,462,000 |
2 Dec 2009 | HKD | 6.1 | 6.23 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 1,625,248 |
1 Dec 2009 | HKD | 5.9 | 6.15 | 5.9 | 6.1 | 6.1 | +0.3 (+5.17%) | 1,639,000 |
30 Nov 2009 | HKD | 6.1 | 6.15 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 3,015,000 |
27 Nov 2009 | HKD | 6.16 | 6.2 | 5.93 | 5.93 | 5.93 | -0.32 (-5.12%) | 1,850,500 |
26 Nov 2009 | HKD | 6.3 | 6.3 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 713,000 |
25 Nov 2009 | HKD | 6.44 | 6.44 | 6.25 | 6.3 | 6.3 | -0.08 (-1.25%) | 617,000 |
24 Nov 2009 | HKD | 6.42 | 6.48 | 6.32 | 6.38 | 6.38 | -0.04 (-0.62%) | 588,000 |
23 Nov 2009 | HKD | 6.59 | 6.59 | 6.4 | 6.42 | 6.42 | +0.02 (+0.31%) | 343,000 |
20 Nov 2009 | HKD | 6.53 | 6.53 | 6.4 | 6.4 | 6.4 | -0.14 (-2.14%) | 3,440,000 |
19 Nov 2009 | HKD | 6.58 | 6.62 | 6.44 | 6.54 | 6.54 | -0.04 (-0.61%) | 2,388,000 |
18 Nov 2009 | HKD | 6.6 | 6.7 | 6.51 | 6.58 | 6.58 | -0.1 (-1.50%) | 489,000 |
17 Nov 2009 | HKD | 6.72 | 6.72 | 6.6 | 6.68 | 6.68 | -0.02 (-0.30%) | 407,000 |