Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | HKD | 2.5278 | 2.5278 | 2.4514 | 2.4931 | 2.4931 | -0.049 (-1.91%) | 977,760 |
28 Sep 2009 | HKD | 2.6736 | 2.6736 | 2.5069 | 2.5417 | 2.5417 | -0.076 (-2.92%) | 661,194 |
25 Sep 2009 | HKD | 2.6181 | 2.6458 | 2.5764 | 2.6181 | 2.6181 | 0.0 (0.0%) | 596,184 |
24 Sep 2009 | HKD | 2.6458 | 2.6736 | 2.5486 | 2.6181 | 2.6181 | -0.021 (-0.79%) | 1,285,642 |
23 Sep 2009 | HKD | 2.7014 | 2.7014 | 2.6111 | 2.6389 | 2.6389 | -0.035 (-1.30%) | 1,035,815 |
22 Sep 2009 | HKD | 2.6458 | 2.7639 | 2.6458 | 2.6736 | 2.6736 | -0.062 (-2.28%) | 1,208,363 |
21 Sep 2009 | HKD | 2.5694 | 2.7639 | 2.5625 | 2.7361 | 2.7361 | +0.132 (+5.06%) | 2,301,552 |
18 Sep 2009 | HKD | 2.6806 | 2.7014 | 2.5764 | 2.6042 | 2.6042 | -0.076 (-2.85%) | 786,676 |
17 Sep 2009 | HKD | 2.5903 | 2.7014 | 2.5903 | 2.6806 | 2.6806 | +0.042 (+1.58%) | 1,263,487 |
16 Sep 2009 | HKD | 2.6042 | 2.6597 | 2.5764 | 2.6389 | 2.6389 | +0.007 (+0.27%) | 883,395 |
15 Sep 2009 | HKD | 2.6042 | 2.6667 | 2.5486 | 2.6319 | 2.6319 | +0.056 (+2.15%) | 1,034,632 |
14 Sep 2009 | HKD | 2.5486 | 2.5903 | 2.5208 | 2.5764 | 2.5764 | +0.035 (+1.37%) | 690,410 |
11 Sep 2009 | HKD | 2.4583 | 2.5417 | 2.4583 | 2.5417 | 2.5417 | +0.049 (+1.95%) | 885,005 |
10 Sep 2009 | HKD | 2.5 | 2.5278 | 2.4931 | 2.4931 | 2.4931 | -0.021 (-0.83%) | 475,679 |
9 Sep 2009 | HKD | 2.5139 | 2.5278 | 2.4861 | 2.5139 | 2.5139 | 0.0 (0.0%) | 356,772 |
8 Sep 2009 | HKD | 2.4861 | 2.5139 | 2.4375 | 2.5139 | 2.5139 | +0.028 (+1.12%) | 638,244 |
7 Sep 2009 | HKD | 2.5139 | 2.5139 | 2.4375 | 2.4861 | 2.4861 | +0.021 (+0.84%) | 327,166 |
4 Sep 2009 | HKD | 2.4653 | 2.4722 | 2.4306 | 2.4653 | 2.4653 | +0.021 (+0.86%) | 406,843 |
3 Sep 2009 | HKD | 2.3472 | 2.4514 | 2.3472 | 2.4444 | 2.4444 | +0.097 (+4.14%) | 472,224 |
2 Sep 2009 | HKD | 2.3264 | 2.3681 | 2.3194 | 2.3472 | 2.3472 | +0.014 (+0.60%) | 442,355 |
1 Sep 2009 | HKD | 2.3889 | 2.3889 | 2.2917 | 2.3333 | 2.3333 | +0.021 (+0.90%) | 933,324 |
31 Aug 2009 | HKD | 2.4792 | 2.4792 | 2.3056 | 2.3125 | 2.3125 | -0.222 (-8.77%) | 882,688 |
27 Aug 2009 | HKD | 2.5347 | 2.5833 | 2.4931 | 2.5347 | 2.5347 | 0.0 (0.0%) | 620,147 |
26 Aug 2009 | HKD | 2.4514 | 2.5556 | 2.4306 | 2.5347 | 2.5347 | +0.083 (+3.40%) | 1,082,262 |
25 Aug 2009 | HKD | 2.5208 | 2.5208 | 2.4097 | 2.4514 | 2.4514 | -0.069 (-2.75%) | 1,111,822 |
24 Aug 2009 | HKD | 2.4514 | 2.5347 | 2.3819 | 2.5208 | 2.5208 | +0.069 (+2.83%) | 1,052,016 |
21 Aug 2009 | HKD | 2.4167 | 2.4514 | 2.3264 | 2.4514 | 2.4514 | +0.049 (+2.02%) | 1,039,239 |
20 Aug 2009 | HKD | 2.3264 | 2.4028 | 2.2708 | 2.4028 | 2.4028 | +0.132 (+5.81%) | 1,009,899 |
19 Aug 2009 | HKD | 2.3542 | 2.375 | 2.2361 | 2.2708 | 2.2708 | -0.07 (-2.97%) | 942,628 |
18 Aug 2009 | HKD | 2.2569 | 2.3403 | 2.2431 | 2.3403 | 2.3403 | +0.083 (+3.70%) | 812,184 |