Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,313,500 |
19 Aug 2009 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 2,602,000 |
18 Aug 2009 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 3,377,000 |
17 Aug 2009 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,218,000 |
14 Aug 2009 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,120,000 |
13 Aug 2009 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 860,000 |
12 Aug 2009 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,660,000 |
11 Aug 2009 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,599,000 |
10 Aug 2009 | HKD | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 3,400,500 |
7 Aug 2009 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,558,000 |
6 Aug 2009 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,883,000 |
5 Aug 2009 | HKD | 1.32 | 1.34 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,657,500 |
4 Aug 2009 | HKD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,386,000 |
3 Aug 2009 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.06 (+4.65%) | 8,886,000 |
31 Jul 2009 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,769,500 |
30 Jul 2009 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 4,034,500 |
29 Jul 2009 | HKD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 9,104,000 |
28 Jul 2009 | HKD | 1.27 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 7,735,800 |
27 Jul 2009 | HKD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 5,590,000 |
24 Jul 2009 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,599,800 |
23 Jul 2009 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 5,569,828 |
22 Jul 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 3,438,000 |
21 Jul 2009 | HKD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 6,457,000 |
20 Jul 2009 | HKD | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | +0.05 (+4.42%) | 13,644,000 |
17 Jul 2009 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,517,000 |
16 Jul 2009 | HKD | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 5,979,000 |
15 Jul 2009 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,224,000 |
14 Jul 2009 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,363,000 |
13 Jul 2009 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,430,000 |
10 Jul 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 2,106,000 |