Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,632,800 |
12 Aug 2009 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 1,588,000 |
11 Aug 2009 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,060,000 |
10 Aug 2009 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,016,000 |
7 Aug 2009 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 1,092,000 |
6 Aug 2009 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,048,200 |
5 Aug 2009 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,133,230 |
4 Aug 2009 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 826,800 |
3 Aug 2009 | HKD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 712,000 |
31 Jul 2009 | HKD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,191,600 |
30 Jul 2009 | HKD | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,751,000 |
29 Jul 2009 | HKD | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 1,614,000 |
28 Jul 2009 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 1,472,400 |
27 Jul 2009 | HKD | 1 | 1 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,801,600 |
24 Jul 2009 | HKD | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 1,488,000 |
23 Jul 2009 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,253,200 |
22 Jul 2009 | HKD | 1.04 | 1.04 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,228,000 |
21 Jul 2009 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 1,109,200 |
20 Jul 2009 | HKD | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,069,800 |
17 Jul 2009 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,659,000 |
16 Jul 2009 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,206,400 |
15 Jul 2009 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,262,000 |
14 Jul 2009 | HKD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,635,600 |
13 Jul 2009 | HKD | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,132,000 |
10 Jul 2009 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 1,128,000 |
9 Jul 2009 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 884,000 |
8 Jul 2009 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,250,800 |
7 Jul 2009 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,157,200 |
6 Jul 2009 | HKD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,190,000 |
3 Jul 2009 | HKD | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,016,000 |