Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | HKD | 5.28 | 5.34 | 5.21 | 5.22 | 5.22 | -0.01 (-0.19%) | 25,407,400 |
6 Nov 2009 | HKD | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | +0.02 (+0.38%) | 30,132,000 |
5 Nov 2009 | HKD | 5.25 | 5.25 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 20,052,000 |
4 Nov 2009 | HKD | 5.37 | 5.38 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 39,004,000 |
3 Nov 2009 | HKD | 5.39 | 5.41 | 5.27 | 5.31 | 5.31 | -0.11 (-2.03%) | 44,214,000 |
2 Nov 2009 | HKD | 5.2 | 5.44 | 5.15 | 5.42 | 5.42 | +0.17 (+3.24%) | 102,233,000 |
30 Oct 2009 | HKD | 5.07 | 5.26 | 5.05 | 5.25 | 5.25 | +0.29 (+5.85%) | 93,579,355 |
29 Oct 2009 | HKD | 5.01 | 5.02 | 4.93 | 4.96 | 4.96 | -0.09 (-1.78%) | 41,260,400 |
28 Oct 2009 | HKD | 5.1 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 54,579,300 |
27 Oct 2009 | HKD | 5.01 | 5.16 | 5.01 | 5.1 | 5.1 | +0.02 (+0.39%) | 18,080,500 |
26 Oct 2009 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 5.1 | 5.14 | 5.06 | 5.08 | 5.08 | +0.02 (+0.40%) | 26,188,000 |
22 Oct 2009 | HKD | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 29,684,000 |
21 Oct 2009 | HKD | 5.16 | 5.18 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 29,861,783 |
20 Oct 2009 | HKD | 5.18 | 5.21 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 26,749,000 |
19 Oct 2009 | HKD | 5.08 | 5.22 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 38,695,600 |
16 Oct 2009 | HKD | 5.16 | 5.18 | 4.98 | 5.08 | 5.08 | -0.12 (-2.31%) | 108,811,400 |
15 Oct 2009 | HKD | 5.42 | 5.43 | 5.15 | 5.2 | 5.2 | -0.18 (-3.35%) | 91,742,900 |
14 Oct 2009 | HKD | 5.49 | 5.57 | 5.36 | 5.38 | 5.38 | -0.1 (-1.82%) | 58,039,000 |
13 Oct 2009 | HKD | 5.5 | 5.55 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 34,145,000 |
12 Oct 2009 | HKD | 5.48 | 5.55 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 50,632,000 |
9 Oct 2009 | HKD | 5.54 | 5.57 | 5.44 | 5.47 | 5.47 | -0.11 (-1.97%) | 54,621,823 |
8 Oct 2009 | HKD | 5.45 | 5.61 | 5.45 | 5.58 | 5.58 | +0.13 (+2.39%) | 152,693,813 |
7 Oct 2009 | HKD | 5.48 | 5.52 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 93,197,736 |
6 Oct 2009 | HKD | 5.35 | 5.47 | 5.31 | 5.45 | 5.45 | +0.15 (+2.83%) | 89,819,000 |
5 Oct 2009 | HKD | 5.27 | 5.37 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 39,493,000 |
2 Oct 2009 | HKD | 5.11 | 5.34 | 5.01 | 5.27 | 5.27 | +0.01 (+0.19%) | 114,650,100 |
1 Oct 2009 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 5.28 | 5.37 | 5.22 | 5.26 | 5.26 | -0.06 (-1.13%) | 81,849,342 |
29 Sep 2009 | HKD | 5.44 | 5.48 | 5.22 | 5.32 | 5.32 | -0.07 (-1.30%) | 189,872,000 |