Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2009 | HKD | 6.7 | 6.72 | 6.47 | 6.5 | 6.5 | -0.14 (-2.11%) | 7,822,279 |
9 Oct 2009 | HKD | 6.64 | 6.73 | 6.63 | 6.64 | 6.64 | +0.05 (+0.76%) | 9,339,389 |
8 Oct 2009 | HKD | 6.7 | 6.7 | 6.54 | 6.59 | 6.59 | -0.07 (-1.05%) | 9,596,873 |
7 Oct 2009 | HKD | 6.71 | 6.78 | 6.66 | 6.66 | 6.66 | +0.05 (+0.76%) | 8,316,388 |
6 Oct 2009 | HKD | 6.71 | 6.71 | 6.55 | 6.61 | 6.61 | -0.03 (-0.45%) | 5,518,000 |
5 Oct 2009 | HKD | 6.41 | 6.73 | 6.41 | 6.64 | 6.64 | +0.17 (+2.63%) | 3,812,020 |
2 Oct 2009 | HKD | 6.57 | 6.57 | 6.4 | 6.47 | 6.47 | -0.16 (-2.41%) | 6,985,589 |
1 Oct 2009 | HKD | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 6.85 | 6.85 | 6.56 | 6.63 | 6.63 | -0.22 (-3.21%) | 6,582,110 |
29 Sep 2009 | HKD | 6.8 | 6.9 | 6.75 | 6.85 | 6.85 | +0.23 (+3.47%) | 6,984,213 |
28 Sep 2009 | HKD | 6.92 | 6.97 | 6.6 | 6.62 | 6.62 | -0.48 (-6.76%) | 9,174,245 |
25 Sep 2009 | HKD | 6.8 | 7.12 | 6.72 | 7.1 | 7.1 | +0.29 (+4.26%) | 8,417,876 |
24 Sep 2009 | HKD | 7.07 | 7.07 | 6.71 | 6.81 | 6.81 | -0.28 (-3.95%) | 10,298,970 |
23 Sep 2009 | HKD | 7 | 7.09 | 6.81 | 7.09 | 7.09 | +0.2 (+2.90%) | 8,831,282 |
22 Sep 2009 | HKD | 7.03 | 7.14 | 6.85 | 6.89 | 6.89 | -0.19 (-2.68%) | 5,708,355 |
21 Sep 2009 | HKD | 7.29 | 7.3 | 7.02 | 7.08 | 7.08 | -0.21 (-2.88%) | 7,995,251 |
18 Sep 2009 | HKD | 6.9 | 7.3 | 6.9 | 7.29 | 7.29 | +0.44 (+6.42%) | 31,166,512 |
17 Sep 2009 | HKD | 6.55 | 6.93 | 6.55 | 6.85 | 6.85 | +0.41 (+6.37%) | 29,230,000 |
16 Sep 2009 | HKD | 6.64 | 6.66 | 6.27 | 6.44 | 6.44 | -0.19 (-2.87%) | 34,627,427 |
15 Sep 2009 | HKD | 6.72 | 6.84 | 6.61 | 6.63 | 6.63 | -0.09 (-1.34%) | 11,135,000 |
14 Sep 2009 | HKD | 6.8 | 6.8 | 6.67 | 6.72 | 6.72 | -0.09 (-1.32%) | 8,553,000 |
11 Sep 2009 | HKD | 6.8 | 6.85 | 6.71 | 6.81 | 6.81 | 0.0 (0.0%) | 10,784,000 |
10 Sep 2009 | HKD | 6.6 | 6.95 | 6.6 | 6.81 | 6.81 | +0.29 (+4.45%) | 18,534,961 |
9 Sep 2009 | HKD | 6.53 | 6.62 | 6.5 | 6.52 | 6.52 | 0.0 (0.0%) | 7,346,000 |
8 Sep 2009 | HKD | 6.54 | 6.6 | 6.43 | 6.52 | 6.52 | -0.09 (-1.36%) | 9,367,000 |
7 Sep 2009 | HKD | 6.56 | 6.67 | 6.56 | 6.61 | 6.61 | +0.11 (+1.69%) | 9,984,000 |
4 Sep 2009 | HKD | 6.44 | 6.53 | 6.35 | 6.5 | 6.5 | +0.07 (+1.09%) | 7,151,000 |
3 Sep 2009 | HKD | 6.15 | 6.45 | 6.15 | 6.43 | 6.43 | +0.35 (+5.76%) | 9,308,900 |
2 Sep 2009 | HKD | 6.2 | 6.28 | 6.07 | 6.08 | 6.08 | -0.23 (-3.65%) | 6,672,000 |
1 Sep 2009 | HKD | 6.46 | 6.46 | 6.22 | 6.31 | 6.31 | -0.11 (-1.71%) | 8,583,600 |