Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | HKD | 4.34 | 4.39 | 4.25 | 4.37 | 4.37 | +0.05 (+1.16%) | 32,516,000 |
22 Sep 2009 | HKD | 4.26 | 4.35 | 4.25 | 4.32 | 4.32 | +0.09 (+2.13%) | 8,435,207 |
21 Sep 2009 | HKD | 4.45 | 4.45 | 4.22 | 4.23 | 4.23 | -0.2 (-4.51%) | 30,604,142 |
18 Sep 2009 | HKD | 4.28 | 4.44 | 4.28 | 4.43 | 4.43 | +0.19 (+4.48%) | 57,782,011 |
17 Sep 2009 | HKD | 4.51 | 4.51 | 4.13 | 4.24 | 4.24 | -0.23 (-5.15%) | 108,877,924 |
16 Sep 2009 | HKD | 4.6 | 4.6 | 4.43 | 4.47 | 4.47 | -0.06 (-1.32%) | 15,355,000 |
15 Sep 2009 | HKD | 4.6 | 4.64 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 4,171,000 |
14 Sep 2009 | HKD | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | -0.14 (-2.99%) | 18,919,550 |
11 Sep 2009 | HKD | 4.67 | 4.82 | 4.64 | 4.69 | 4.69 | +0.08 (+1.74%) | 26,921,800 |
10 Sep 2009 | HKD | 4.58 | 4.74 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 18,332,924 |
9 Sep 2009 | HKD | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 20,600,200 |
8 Sep 2009 | HKD | 4.55 | 4.6 | 4.5 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,318,000 |
7 Sep 2009 | HKD | 4.5 | 4.63 | 4.5 | 4.56 | 4.56 | +0.08 (+1.79%) | 12,091,000 |
4 Sep 2009 | HKD | 4.6 | 4.65 | 4.47 | 4.48 | 4.48 | -0.12 (-2.61%) | 12,445,100 |
3 Sep 2009 | HKD | 4.42 | 4.63 | 4.4 | 4.6 | 4.6 | +0.18 (+4.07%) | 8,742,903 |
2 Sep 2009 | HKD | 4.43 | 4.55 | 4.41 | 4.42 | 4.42 | -0.11 (-2.43%) | 6,996,161 |
1 Sep 2009 | HKD | 4.57 | 4.59 | 4.44 | 4.53 | 4.53 | -0.07 (-1.52%) | 9,518,791 |
31 Aug 2009 | HKD | 4.65 | 4.65 | 4.54 | 4.6 | 4.6 | -0.02 (-0.43%) | 24,943,356 |
28 Aug 2009 | HKD | 4.63 | 4.65 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 17,844,000 |
27 Aug 2009 | HKD | 4.61 | 4.62 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 18,298,000 |
26 Aug 2009 | HKD | 4.49 | 4.64 | 4.49 | 4.62 | 4.62 | +0.09 (+1.99%) | 11,298,595 |
25 Aug 2009 | HKD | 4.5 | 4.58 | 4.43 | 4.53 | 4.53 | -0.04 (-0.88%) | 20,438,000 |
24 Aug 2009 | HKD | 4.65 | 4.65 | 4.5 | 4.57 | 4.57 | +0.1 (+2.24%) | 23,524,459 |
21 Aug 2009 | HKD | 4.27 | 4.5 | 4.24 | 4.47 | 4.47 | +0.22 (+5.18%) | 30,126,993 |
20 Aug 2009 | HKD | 4.27 | 4.3 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 21,302,000 |
19 Aug 2009 | HKD | 4.27 | 4.32 | 4.14 | 4.19 | 4.19 | -0.09 (-2.10%) | 32,243,000 |
18 Aug 2009 | HKD | 4.2 | 4.31 | 4.12 | 4.28 | 4.28 | +0.04 (+0.94%) | 22,341,585 |
17 Aug 2009 | HKD | 4.48 | 4.52 | 4.15 | 4.24 | 4.24 | -0.32 (-7.02%) | 29,079,000 |
14 Aug 2009 | HKD | 4.72 | 4.75 | 4.5 | 4.56 | 4.56 | -0.13 (-2.77%) | 11,512,000 |
13 Aug 2009 | HKD | 4.61 | 4.74 | 4.6 | 4.69 | 4.69 | +0.09 (+1.96%) | 18,322,000 |