Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | HKD | 1.9 | 1.93 | 1.87 | 1.88 | 0.94 | -0.02 (-1.05%) | 4,408,500 |
9 Nov 2009 | HKD | 1.9 | 1.92 | 1.87 | 1.9 | 0.95 | 0.0 (0.0%) | 2,085,000 |
6 Nov 2009 | HKD | 1.95 | 1.96 | 1.9 | 1.9 | 0.95 | -0.02 (-1.04%) | 502,000 |
5 Nov 2009 | HKD | 1.94 | 1.94 | 1.92 | 1.92 | 0.96 | +0.04 (+2.13%) | 40,500 |
4 Nov 2009 | HKD | 1.96 | 1.98 | 1.88 | 1.88 | 0.94 | -0.05 (-2.59%) | 229,000 |
3 Nov 2009 | HKD | 1.9 | 1.94 | 1.89 | 1.93 | 0.965 | +0.01 (+0.52%) | 246,500 |
2 Nov 2009 | HKD | 1.93 | 1.93 | 1.88 | 1.92 | 0.96 | -0.05 (-2.54%) | 266,000 |
30 Oct 2009 | HKD | 2.02 | 2.02 | 1.95 | 1.97 | 0.985 | +0.02 (+1.03%) | 189,000 |
29 Oct 2009 | HKD | 1.95 | 1.95 | 1.88 | 1.95 | 0.975 | 0.0 (0.0%) | 74,000 |
28 Oct 2009 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 0.975 | -0.01 (-0.51%) | 619,500 |
27 Oct 2009 | HKD | 1.95 | 1.96 | 1.92 | 1.96 | 0.98 | -0.01 (-0.51%) | 697,500 |
26 Oct 2009 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.985 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 2.1 | 2.1 | 1.97 | 1.97 | 0.985 | -0.08 (-3.90%) | 1,313,500 |
22 Oct 2009 | HKD | 2.05 | 2.09 | 2 | 2.05 | 1.025 | -0.04 (-1.91%) | 2,556,500 |
21 Oct 2009 | HKD | 2 | 2.15 | 1.96 | 2.09 | 1.045 | +0.08 (+3.98%) | 3,212,500 |
20 Oct 2009 | HKD | 1.92 | 2.02 | 1.92 | 2.01 | 1.005 | +0.1 (+5.24%) | 3,221,000 |
19 Oct 2009 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 0.955 | -0.05 (-2.55%) | 96,500 |
16 Oct 2009 | HKD | 1.92 | 1.98 | 1.85 | 1.96 | 0.98 | -0.02 (-1.01%) | 482,500 |
15 Oct 2009 | HKD | 1.98 | 1.99 | 1.95 | 1.98 | 0.99 | 0.0 (0.0%) | 603,000 |
14 Oct 2009 | HKD | 1.95 | 2 | 1.91 | 1.98 | 0.99 | +0.06 (+3.13%) | 425,500 |
13 Oct 2009 | HKD | 1.94 | 1.95 | 1.92 | 1.92 | 0.96 | 0.0 (0.0%) | 125,500 |
12 Oct 2009 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 0.96 | +0.02 (+1.05%) | 1,074,500 |
9 Oct 2009 | HKD | 1.93 | 1.95 | 1.88 | 1.9 | 0.95 | 0.0 (0.0%) | 276,500 |
8 Oct 2009 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 0.95 | -0.03 (-1.55%) | 572,500 |
7 Oct 2009 | HKD | 1.9 | 1.96 | 1.89 | 1.93 | 0.965 | +0.05 (+2.66%) | 772,000 |
6 Oct 2009 | HKD | 1.91 | 1.91 | 1.88 | 1.88 | 0.94 | +0.03 (+1.62%) | 11,000 |
5 Oct 2009 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 0.925 | -0.1 (-5.13%) | 158,500 |
2 Oct 2009 | HKD | 1.85 | 1.95 | 1.85 | 1.95 | 0.975 | +0.03 (+1.56%) | 36,500 |
1 Oct 2009 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 0.96 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.93 | 1.96 | 1.88 | 1.92 | 0.96 | -0.01 (-0.52%) | 202,500 |