Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 283,000 |
23 Dec 2009 | HKD | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,109,000 |
22 Dec 2009 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 467,000 |
21 Dec 2009 | HKD | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,432,000 |
18 Dec 2009 | HKD | 1.6 | 1.61 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,967,000 |
17 Dec 2009 | HKD | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,113,000 |
16 Dec 2009 | HKD | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 2,406,000 |
15 Dec 2009 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,742,000 |
14 Dec 2009 | HKD | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,672,000 |
11 Dec 2009 | HKD | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 592,000 |
10 Dec 2009 | HKD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,545,000 |
9 Dec 2009 | HKD | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,467,000 |
8 Dec 2009 | HKD | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 452,000 |
7 Dec 2009 | HKD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 2,611,000 |
4 Dec 2009 | HKD | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,960,218 |
3 Dec 2009 | HKD | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,311,900 |
2 Dec 2009 | HKD | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | +0.09 (+5.70%) | 5,880,800 |
1 Dec 2009 | HKD | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 2,019,900 |
30 Nov 2009 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | +0.03 (+2.01%) | 706,000 |
27 Nov 2009 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 3,349,000 |
26 Nov 2009 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 1,540,000 |
25 Nov 2009 | HKD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 394,000 |
24 Nov 2009 | HKD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,180,200 |
23 Nov 2009 | HKD | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 336,100 |
20 Nov 2009 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 440,000 |
19 Nov 2009 | HKD | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 620,000 |
18 Nov 2009 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 5,173,000 |
17 Nov 2009 | HKD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 915,000 |
16 Nov 2009 | HKD | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 2,508,000 |
13 Nov 2009 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 877,000 |