Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 3.9 | 3.95 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 5,080,000 |
23 Dec 2009 | HKD | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,712,000 |
22 Dec 2009 | HKD | 3.88 | 3.91 | 3.81 | 3.9 | 3.9 | +0.08 (+2.09%) | 7,396,766 |
21 Dec 2009 | HKD | 3.81 | 3.84 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,030,000 |
18 Dec 2009 | HKD | 3.83 | 3.84 | 3.66 | 3.84 | 3.84 | +0.01 (+0.26%) | 10,562,760 |
17 Dec 2009 | HKD | 3.88 | 3.89 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 5,960,000 |
16 Dec 2009 | HKD | 3.98 | 3.98 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 9,661,000 |
15 Dec 2009 | HKD | 4 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,818,160 |
14 Dec 2009 | HKD | 3.97 | 4.01 | 3.88 | 3.98 | 3.98 | -0.02 (-0.50%) | 20,202,000 |
11 Dec 2009 | HKD | 4 | 4.02 | 3.98 | 4 | 4 | +0.03 (+0.76%) | 16,337,000 |
10 Dec 2009 | HKD | 4 | 4.03 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 16,001,680 |
9 Dec 2009 | HKD | 3.97 | 4.05 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 26,045,000 |
8 Dec 2009 | HKD | 3.93 | 4.06 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 30,488,500 |
7 Dec 2009 | HKD | 3.96 | 3.96 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 8,926,000 |
4 Dec 2009 | HKD | 3.98 | 3.98 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 15,032,800 |
3 Dec 2009 | HKD | 4.1 | 4.1 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 18,875,199 |
2 Dec 2009 | HKD | 4.05 | 4.14 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 75,272,789 |
1 Dec 2009 | HKD | 3.65 | 4.06 | 3.65 | 4.04 | 4.04 | +0.43 (+11.91%) | 61,930,398 |
30 Nov 2009 | HKD | 3.67 | 3.7 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 14,374,800 |
27 Nov 2009 | HKD | 3.7 | 3.72 | 3.55 | 3.6 | 3.6 | -0.16 (-4.26%) | 20,306,600 |
26 Nov 2009 | HKD | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -0.09 (-2.34%) | 12,058,000 |
25 Nov 2009 | HKD | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,828,760 |
24 Nov 2009 | HKD | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 8,800,000 |
23 Nov 2009 | HKD | 3.83 | 3.9 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 8,392,000 |
20 Nov 2009 | HKD | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 7,192,000 |
19 Nov 2009 | HKD | 3.81 | 3.89 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 12,914,000 |
18 Nov 2009 | HKD | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 16,844,000 |
17 Nov 2009 | HKD | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 15,248,900 |
16 Nov 2009 | HKD | 3.95 | 4 | 3.81 | 3.96 | 3.96 | +0.03 (+0.76%) | 45,803,000 |
13 Nov 2009 | HKD | 3.9 | 4.01 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 13,884,000 |