Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 800,000 |
7 Oct 2009 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.04 (+4.60%) | 48,000 |
6 Oct 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 388,000 |
5 Oct 2009 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.06 (+7.14%) | 164,000 |
2 Oct 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
1 Oct 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 812,000 |
29 Sep 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 100,000 |
28 Sep 2009 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 592,000 |
25 Sep 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 248,000 |
24 Sep 2009 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 724,000 |
23 Sep 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 256,000 |
22 Sep 2009 | HKD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.06 (+7.23%) | 524,000 |
21 Sep 2009 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 720,000 |
18 Sep 2009 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 420,000 |
17 Sep 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 100,000 |
16 Sep 2009 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | +0.04 (+4.71%) | 40,000 |
15 Sep 2009 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 280,000 |
14 Sep 2009 | HKD | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | +0.06 (+7.23%) | 744,000 |
11 Sep 2009 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 140,000 |
10 Sep 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 240,000 |
9 Sep 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 404,000 |
8 Sep 2009 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 244,000 |
7 Sep 2009 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | +0.05 (+6.10%) | 364,000 |
4 Sep 2009 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
3 Sep 2009 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 268,000 |
2 Sep 2009 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 156,000 |
1 Sep 2009 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 632,000 |
31 Aug 2009 | HKD | 0.81 | 0.85 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 280,000 |
28 Aug 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 40,000 |