Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 6.33 | 6.65 | 6.15 | 6.5 | 6.5 | +0.14 (+2.20%) | 20,281,000 |
11 Nov 2009 | HKD | 6.69 | 6.69 | 6.31 | 6.36 | 6.36 | -0.33 (-4.93%) | 20,096,000 |
10 Nov 2009 | HKD | 7.1 | 7.1 | 6.64 | 6.69 | 6.69 | -0.32 (-4.56%) | 15,301,000 |
9 Nov 2009 | HKD | 7.16 | 7.25 | 6.87 | 7.01 | 7.01 | -0.09 (-1.27%) | 19,346,000 |
6 Nov 2009 | HKD | 7.15 | 7.17 | 6.76 | 7.1 | 7.1 | +0.06 (+0.85%) | 23,394,000 |
5 Nov 2009 | HKD | 6.65 | 7.18 | 6.62 | 7.04 | 7.04 | +0.31 (+4.61%) | 23,069,000 |
4 Nov 2009 | HKD | 6.89 | 6.9 | 6.61 | 6.73 | 6.73 | -0.07 (-1.03%) | 16,697,800 |
3 Nov 2009 | HKD | 7 | 7.05 | 6.65 | 6.8 | 6.8 | -0.1 (-1.45%) | 16,277,000 |
2 Nov 2009 | HKD | 6.55 | 7.25 | 6.55 | 6.9 | 6.9 | +0.16 (+2.37%) | 25,572,000 |
30 Oct 2009 | HKD | 6.3 | 6.86 | 6.1 | 6.74 | 6.74 | +0.51 (+8.19%) | 35,763,600 |
29 Oct 2009 | HKD | 5.5 | 6.23 | 5.5 | 6.23 | 6.23 | +0.59 (+10.46%) | 49,545,000 |
28 Oct 2009 | HKD | 5.59 | 5.68 | 5.45 | 5.64 | 5.64 | +0.04 (+0.71%) | 16,230,000 |
27 Oct 2009 | HKD | 5.7 | 5.87 | 5.59 | 5.6 | 5.6 | -0.17 (-2.95%) | 19,791,000 |
26 Oct 2009 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 5.73 | 5.91 | 5.71 | 5.77 | 5.77 | +0.14 (+2.49%) | 20,656,000 |
22 Oct 2009 | HKD | 5.36 | 5.65 | 5.29 | 5.63 | 5.63 | +0.22 (+4.07%) | 18,230,300 |
21 Oct 2009 | HKD | 5.48 | 5.7 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 25,591,000 |
20 Oct 2009 | HKD | 4.9 | 5.58 | 4.89 | 5.47 | 5.47 | +0.59 (+12.09%) | 48,588,000 |
19 Oct 2009 | HKD | 4.85 | 4.95 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 8,425,000 |
16 Oct 2009 | HKD | 4.87 | 4.91 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 7,189,100 |
15 Oct 2009 | HKD | 5.02 | 5.05 | 4.77 | 4.87 | 4.87 | -0.11 (-2.21%) | 21,814,000 |
14 Oct 2009 | HKD | 4.97 | 5.09 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 18,285,000 |
13 Oct 2009 | HKD | 5.1 | 5.21 | 4.92 | 4.94 | 4.94 | -0.15 (-2.95%) | 25,060,000 |
12 Oct 2009 | HKD | 4.9 | 5.15 | 4.9 | 5.09 | 5.09 | +0.17 (+3.46%) | 32,008,000 |
9 Oct 2009 | HKD | 5.13 | 5.25 | 4.87 | 4.92 | 4.92 | -0.19 (-3.72%) | 49,743,400 |
8 Oct 2009 | HKD | 4.15 | 5.26 | 4.14 | 5.11 | 5.11 | 0.0 (0.0%) | 258,608,700 |