Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | HKD | 3.73 | 3.8 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 6,854,000 |
3 Nov 2009 | HKD | 3.74 | 3.76 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 7,581,100 |
2 Nov 2009 | HKD | 3.64 | 3.75 | 3.6 | 3.74 | 3.74 | +0.01 (+0.27%) | 9,427,079 |
30 Oct 2009 | HKD | 3.6 | 3.77 | 3.6 | 3.73 | 3.73 | +0.16 (+4.48%) | 33,849,000 |
29 Oct 2009 | HKD | 3.57 | 3.6 | 3.52 | 3.57 | 3.57 | -0.04 (-1.11%) | 21,481,980 |
28 Oct 2009 | HKD | 3.66 | 3.7 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 62,002,000 |
27 Oct 2009 | HKD | 3.75 | 3.8 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 19,720,000 |
26 Oct 2009 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 3.8 | 3.82 | 3.79 | 3.8 | 3.8 | +0.02 (+0.53%) | 33,511,000 |
22 Oct 2009 | HKD | 3.8 | 3.81 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 60,317,000 |
21 Oct 2009 | HKD | 3.84 | 3.86 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 13,865,000 |
20 Oct 2009 | HKD | 3.87 | 3.91 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 21,256,000 |
19 Oct 2009 | HKD | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | +0.06 (+1.57%) | 26,626,000 |
16 Oct 2009 | HKD | 3.87 | 3.88 | 3.78 | 3.81 | 3.81 | -0.06 (-1.55%) | 35,816,000 |
15 Oct 2009 | HKD | 3.96 | 3.96 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 26,980,500 |
14 Oct 2009 | HKD | 3.95 | 4.01 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 40,192,000 |
13 Oct 2009 | HKD | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | +0.1 (+2.60%) | 107,027,102 |
12 Oct 2009 | HKD | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 43,913,328 |
9 Oct 2009 | HKD | 3.86 | 4.03 | 3.86 | 3.91 | 3.91 | +0.06 (+1.56%) | 138,803,812 |
8 Oct 2009 | HKD | 3.83 | 3.86 | 3.78 | 3.85 | 3.85 | +0.05 (+1.32%) | 78,350,000 |
7 Oct 2009 | HKD | 3.92 | 3.93 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 211,215,906 |
6 Oct 2009 | HKD | 3.75 | 3.95 | 3.73 | 3.9 | 3.9 | 0.0 (0.0%) | 609,207,562 |