Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | HKD | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 6,553,000 |
11 Aug 2009 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,919,440 |
10 Aug 2009 | HKD | 1.3 | 1.32 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 9,757,800 |
7 Aug 2009 | HKD | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 5,163,000 |
6 Aug 2009 | HKD | 1.3 | 1.33 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 12,370,000 |
5 Aug 2009 | HKD | 1.26 | 1.33 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 19,496,801 |
4 Aug 2009 | HKD | 1.27 | 1.27 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 10,698,000 |
3 Aug 2009 | HKD | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 7,916,000 |
31 Jul 2009 | HKD | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 12,885,070 |
30 Jul 2009 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 5,190,273 |
29 Jul 2009 | HKD | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,480,200 |
28 Jul 2009 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 7,828,500 |
27 Jul 2009 | HKD | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 12,473,420 |
24 Jul 2009 | HKD | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 20,306,619 |
23 Jul 2009 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 6,524,266 |
22 Jul 2009 | HKD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 9,386,000 |
21 Jul 2009 | HKD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 8,786,000 |
20 Jul 2009 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 7,983,000 |
17 Jul 2009 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 3,797,000 |
16 Jul 2009 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 5,019,000 |
15 Jul 2009 | HKD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,569,000 |
14 Jul 2009 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,346,600 |
13 Jul 2009 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,167,370 |
10 Jul 2009 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 3,934,862 |
9 Jul 2009 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 13,162,320 |
8 Jul 2009 | HKD | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | 0.0 (0.0%) | 27,391,820 |
7 Jul 2009 | HKD | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 42,741,840 |
6 Jul 2009 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 8,843,813 |
3 Jul 2009 | HKD | 1.09 | 1.12 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,830,961 |
2 Jul 2009 | HKD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 8,791,050 |