Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2009 | HKD | 6.3 | 6.46 | 6.3 | 6.42 | 6.42 | -0.05 (-0.77%) | 3,258,066 |
28 Aug 2009 | HKD | 6.8 | 6.81 | 6.36 | 6.47 | 6.47 | -0.21 (-3.14%) | 12,806,767 |
27 Aug 2009 | HKD | 7.07 | 7.1 | 6.68 | 6.68 | 6.68 | -0.51 (-7.09%) | 11,694,000 |
26 Aug 2009 | HKD | 7.19 | 7.34 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 5,289,000 |
25 Aug 2009 | HKD | 7.15 | 7.17 | 7.02 | 7.15 | 7.15 | -0.08 (-1.11%) | 4,399,000 |
24 Aug 2009 | HKD | 7.1 | 7.36 | 6.96 | 7.23 | 7.23 | +0.34 (+4.93%) | 18,615,000 |
21 Aug 2009 | HKD | 6.6 | 6.95 | 6.6 | 6.89 | 6.89 | +0.27 (+4.08%) | 15,487,000 |
20 Aug 2009 | HKD | 6.5 | 6.63 | 6.4 | 6.62 | 6.62 | +0.24 (+3.76%) | 5,115,475 |
19 Aug 2009 | HKD | 6.63 | 6.81 | 6.29 | 6.38 | 6.38 | -0.25 (-3.77%) | 10,211,000 |
18 Aug 2009 | HKD | 6.74 | 6.75 | 6.21 | 6.63 | 6.63 | -0.13 (-1.92%) | 10,654,941 |
17 Aug 2009 | HKD | 7.15 | 7.15 | 6.71 | 6.76 | 6.76 | -0.5 (-6.89%) | 5,677,500 |
14 Aug 2009 | HKD | 7.27 | 7.34 | 7.09 | 7.26 | 7.26 | -0.01 (-0.14%) | 2,890,000 |
13 Aug 2009 | HKD | 7.33 | 7.34 | 7.23 | 7.27 | 7.27 | +0.14 (+1.96%) | 6,553,000 |
12 Aug 2009 | HKD | 7.22 | 7.37 | 7.12 | 7.13 | 7.13 | -0.14 (-1.93%) | 7,373,000 |
11 Aug 2009 | HKD | 7.2 | 7.37 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 7,953,000 |
10 Aug 2009 | HKD | 7.42 | 7.5 | 7.25 | 7.25 | 7.25 | +0.07 (+0.97%) | 8,809,000 |
7 Aug 2009 | HKD | 7.7 | 7.7 | 7.1 | 7.18 | 7.18 | -0.52 (-6.75%) | 7,761,000 |
6 Aug 2009 | HKD | 7.6 | 7.7 | 7.46 | 7.7 | 7.7 | 0.0 (0.0%) | 8,437,000 |
5 Aug 2009 | HKD | 7.7 | 7.79 | 7.43 | 7.7 | 7.7 | 0.0 (0.0%) | 12,902,978 |
4 Aug 2009 | HKD | 7.71 | 7.84 | 7.55 | 7.7 | 7.7 | +0.08 (+1.05%) | 28,463,000 |
3 Aug 2009 | HKD | 7.3 | 7.63 | 7.3 | 7.62 | 7.62 | +0.28 (+3.81%) | 18,967,000 |
31 Jul 2009 | HKD | 7.5 | 7.54 | 7.31 | 7.34 | 7.34 | -0.03 (-0.41%) | 12,923,000 |
30 Jul 2009 | HKD | 7.39 | 7.66 | 7.14 | 7.37 | 7.37 | -0.01 (-0.14%) | 32,642,000 |
29 Jul 2009 | HKD | 7.32 | 7.76 | 7.06 | 7.38 | 7.38 | +0.19 (+2.64%) | 67,943,000 |
28 Jul 2009 | HKD | 6.98 | 7.38 | 6.89 | 7.19 | 7.19 | +0.24 (+3.45%) | 35,645,000 |
27 Jul 2009 | HKD | 6.94 | 7.08 | 6.87 | 6.95 | 6.95 | +0.09 (+1.31%) | 18,248,000 |
24 Jul 2009 | HKD | 6.9 | 6.9 | 6.8 | 6.86 | 6.86 | +0.09 (+1.33%) | 10,202,042 |
23 Jul 2009 | HKD | 6.84 | 6.89 | 6.75 | 6.77 | 6.77 | +0.03 (+0.45%) | 8,369,500 |
22 Jul 2009 | HKD | 6.83 | 6.93 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 11,946,000 |
21 Jul 2009 | HKD | 6.95 | 6.95 | 6.78 | 6.79 | 6.79 | -0.11 (-1.59%) | 13,729,000 |