Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 359,038 |
21 Jan 2009 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 1,085,000 |
20 Jan 2009 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 828,140 |
19 Jan 2009 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 355,000 |
16 Jan 2009 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 580,000 |
15 Jan 2009 | HKD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,063,000 |
14 Jan 2009 | HKD | 0.98 | 1 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,133,000 |
13 Jan 2009 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 2,582,000 |
12 Jan 2009 | HKD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,519,000 |
9 Jan 2009 | HKD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,271,000 |
8 Jan 2009 | HKD | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | -0.02 (-1.89%) | 4,122,000 |
7 Jan 2009 | HKD | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 4,803,000 |
6 Jan 2009 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,964,000 |
5 Jan 2009 | HKD | 1 | 1.07 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 4,181,000 |
2 Jan 2009 | HKD | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 2,270,000 |
1 Jan 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,440,000 |
30 Dec 2008 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 799,000 |
29 Dec 2008 | HKD | 0.92 | 0.96 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 3,067,000 |
26 Dec 2008 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 746,000 |
23 Dec 2008 | HKD | 0.92 | 0.94 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 3,993,000 |
22 Dec 2008 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 4,706,000 |
19 Dec 2008 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 7,007,000 |
18 Dec 2008 | HKD | 0.85 | 0.91 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 11,950,300 |
17 Dec 2008 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 9,050,000 |
16 Dec 2008 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,592,000 |
15 Dec 2008 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 11,435,000 |
12 Dec 2008 | HKD | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 8,724,000 |