Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,454,000 |
4 Mar 2009 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 1,945,000 |
3 Mar 2009 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 3,640,000 |
2 Mar 2009 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,344,000 |
27 Feb 2009 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 603,000 |
26 Feb 2009 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 355,000 |
25 Feb 2009 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 1,366,006 |
24 Feb 2009 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 771,000 |
23 Feb 2009 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 873,000 |
20 Feb 2009 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,404,000 |
19 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 644,000 |
18 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 700,000 |
17 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 514,000 |
16 Feb 2009 | HKD | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 931,300 |
13 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,097,000 |
12 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,988,000 |
11 Feb 2009 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 276,000 |
10 Feb 2009 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,362,000 |
9 Feb 2009 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 925,000 |
6 Feb 2009 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,872,158 |
5 Feb 2009 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 2,263,000 |
4 Feb 2009 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 825,000 |
3 Feb 2009 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 910,000 |
2 Feb 2009 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,214,000 |
30 Jan 2009 | HKD | 0.96 | 1 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,058,000 |
29 Jan 2009 | HKD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 960,000 |
28 Jan 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 733,083 |