Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | HKD | 4.03 | 4.1 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 18,529,000 |
12 Nov 2009 | HKD | 3.81 | 4.07 | 3.79 | 4.02 | 4.02 | +0.21 (+5.51%) | 21,406,000 |
11 Nov 2009 | HKD | 3.81 | 3.88 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 5,354,000 |
10 Nov 2009 | HKD | 3.75 | 3.86 | 3.75 | 3.82 | 3.82 | +0.13 (+3.52%) | 13,428,000 |
9 Nov 2009 | HKD | 3.69 | 3.7 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,005,000 |
6 Nov 2009 | HKD | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,273,000 |
5 Nov 2009 | HKD | 3.72 | 3.73 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 4,787,000 |
4 Nov 2009 | HKD | 3.73 | 3.8 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,781,000 |
3 Nov 2009 | HKD | 3.65 | 3.9 | 3.65 | 3.73 | 3.73 | +0.1 (+2.75%) | 13,821,600 |
2 Nov 2009 | HKD | 3.46 | 3.63 | 3.44 | 3.63 | 3.63 | +0.07 (+1.97%) | 2,063,000 |
30 Oct 2009 | HKD | 3.58 | 3.62 | 3.55 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,093,000 |
29 Oct 2009 | HKD | 3.49 | 3.51 | 3.41 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,370,000 |
28 Oct 2009 | HKD | 3.7 | 3.71 | 3.48 | 3.51 | 3.51 | -0.19 (-5.14%) | 6,225,000 |
27 Oct 2009 | HKD | 3.7 | 3.71 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,312,500 |
26 Oct 2009 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 3.8 | 3.8 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,666,000 |
22 Oct 2009 | HKD | 3.79 | 3.8 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,066,000 |
21 Oct 2009 | HKD | 3.85 | 3.9 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,046,000 |
20 Oct 2009 | HKD | 3.8 | 3.94 | 3.8 | 3.87 | 3.87 | +0.08 (+2.11%) | 11,550,000 |
19 Oct 2009 | HKD | 3.77 | 3.83 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,309,000 |
16 Oct 2009 | HKD | 3.84 | 3.87 | 3.74 | 3.81 | 3.81 | -0.06 (-1.55%) | 12,529,000 |
15 Oct 2009 | HKD | 3.94 | 3.95 | 3.78 | 3.87 | 3.87 | -0.04 (-1.02%) | 17,963,000 |
14 Oct 2009 | HKD | 3.86 | 4 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 26,019,000 |
13 Oct 2009 | HKD | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 12,825,000 |
12 Oct 2009 | HKD | 3.7 | 3.9 | 3.7 | 3.77 | 3.77 | +0.07 (+1.89%) | 19,351,000 |
9 Oct 2009 | HKD | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,599,000 |
8 Oct 2009 | HKD | 3.75 | 3.77 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 9,576,000 |
7 Oct 2009 | HKD | 3.81 | 3.81 | 3.7 | 3.77 | 3.77 | -0.01 (-0.26%) | 15,148,490 |
6 Oct 2009 | HKD | 3.76 | 3.86 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 21,225,000 |
5 Oct 2009 | HKD | 3.67 | 3.83 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 18,863,199 |