Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | HKD | 6.18 | 6.49 | 6.15 | 6.45 | 6.45 | +0.37 (+6.09%) | 18,252,946 |
29 Dec 2009 | HKD | 6.04 | 6.24 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 5,534,000 |
28 Dec 2009 | HKD | 6.05 | 6.2 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 3,668,000 |
25 Dec 2009 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 6.04 | 6.1 | 5.96 | 6.03 | 6.03 | -0.05 (-0.82%) | 2,415,332 |
23 Dec 2009 | HKD | 5.9 | 6.14 | 5.84 | 6.08 | 6.08 | +0.24 (+4.11%) | 3,382,000 |
22 Dec 2009 | HKD | 5.91 | 5.91 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,618,000 |
21 Dec 2009 | HKD | 5.9 | 5.9 | 5.74 | 5.8 | 5.8 | -0.1 (-1.69%) | 2,133,300 |
18 Dec 2009 | HKD | 6 | 6 | 5.72 | 5.9 | 5.9 | -0.21 (-3.44%) | 9,017,000 |
17 Dec 2009 | HKD | 6.11 | 6.18 | 6 | 6.11 | 6.11 | +0.07 (+1.16%) | 3,744,000 |
16 Dec 2009 | HKD | 6.11 | 6.15 | 5.98 | 6.04 | 6.04 | -0.06 (-0.98%) | 4,071,000 |
15 Dec 2009 | HKD | 6.11 | 6.24 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 6,016,000 |
14 Dec 2009 | HKD | 6.07 | 6.3 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 8,041,900 |
11 Dec 2009 | HKD | 6.32 | 6.32 | 6 | 6.05 | 6.05 | -0.19 (-3.04%) | 10,186,700 |
10 Dec 2009 | HKD | 6.5 | 6.51 | 6.11 | 6.24 | 6.24 | -0.21 (-3.26%) | 5,240,000 |
9 Dec 2009 | HKD | 6.53 | 6.53 | 6.32 | 6.45 | 6.45 | -0.07 (-1.07%) | 6,099,000 |
8 Dec 2009 | HKD | 6.5 | 6.61 | 6.48 | 6.52 | 6.52 | -0.01 (-0.15%) | 4,145,000 |
7 Dec 2009 | HKD | 6.61 | 6.7 | 6.5 | 6.53 | 6.53 | -0.07 (-1.06%) | 3,899,000 |
4 Dec 2009 | HKD | 6.53 | 6.72 | 6.43 | 6.6 | 6.6 | +0.07 (+1.07%) | 6,278,000 |
3 Dec 2009 | HKD | 6.53 | 6.56 | 6.43 | 6.53 | 6.53 | 0.0 (0.0%) | 3,268,000 |
2 Dec 2009 | HKD | 6.67 | 6.69 | 6.45 | 6.53 | 6.53 | -0.06 (-0.91%) | 7,897,000 |
1 Dec 2009 | HKD | 6.29 | 6.65 | 6.22 | 6.59 | 6.59 | +0.33 (+5.27%) | 13,496,000 |
30 Nov 2009 | HKD | 6.05 | 6.27 | 6 | 6.26 | 6.26 | +0.46 (+7.93%) | 5,755,000 |
27 Nov 2009 | HKD | 6 | 6.06 | 5.8 | 5.8 | 5.8 | -0.42 (-6.75%) | 6,462,000 |
26 Nov 2009 | HKD | 6.28 | 6.3 | 6.2 | 6.22 | 6.22 | -0.08 (-1.27%) | 2,705,000 |
25 Nov 2009 | HKD | 6.25 | 6.37 | 6.21 | 6.3 | 6.3 | +0.09 (+1.45%) | 3,830,000 |
24 Nov 2009 | HKD | 6.33 | 6.38 | 6.17 | 6.21 | 6.21 | -0.11 (-1.74%) | 4,345,000 |
23 Nov 2009 | HKD | 6.41 | 6.41 | 6.28 | 6.32 | 6.32 | -0.01 (-0.16%) | 2,431,000 |
20 Nov 2009 | HKD | 6.3 | 6.41 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 4,783,264 |
19 Nov 2009 | HKD | 6.33 | 6.45 | 6.25 | 6.38 | 6.38 | +0.05 (+0.79%) | 21,883,615 |