Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,060,000 |
22 Dec 2009 | HKD | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,538,000 |
21 Dec 2009 | HKD | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 10,566,000 |
18 Dec 2009 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 9,532,000 |
17 Dec 2009 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 7,756,000 |
16 Dec 2009 | HKD | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 16,006,000 |
15 Dec 2009 | HKD | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 11,026,000 |
14 Dec 2009 | HKD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 7,648,000 |
11 Dec 2009 | HKD | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 9,897,620 |
10 Dec 2009 | HKD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 8,614,000 |
9 Dec 2009 | HKD | 1.41 | 1.43 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 11,427,336 |
8 Dec 2009 | HKD | 1.42 | 1.48 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 32,180,000 |
7 Dec 2009 | HKD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 8,742,000 |
4 Dec 2009 | HKD | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | +0.05 (+3.62%) | 21,842,000 |
3 Dec 2009 | HKD | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 11,524,500 |
2 Dec 2009 | HKD | 1.35 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 15,521,400 |
1 Dec 2009 | HKD | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 12,516,000 |
30 Nov 2009 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 9,392,000 |
27 Nov 2009 | HKD | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 22,644,000 |
26 Nov 2009 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 8,950,000 |
25 Nov 2009 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,698,000 |
24 Nov 2009 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 11,240,000 |
23 Nov 2009 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 9,608,000 |
20 Nov 2009 | HKD | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 15,746,000 |
19 Nov 2009 | HKD | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 10,172,000 |
18 Nov 2009 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 12,268,000 |
17 Nov 2009 | HKD | 1.43 | 1.45 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 13,584,000 |
16 Nov 2009 | HKD | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 17,112,000 |
13 Nov 2009 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 36,382,000 |
12 Nov 2009 | HKD | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 16,216,000 |