Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | HKD | 2,320 | 2,330 | 2,320 | 2,320 | 2,320 | +60 (+2.65%) | 4,400 |
15 Sep 2009 | HKD | 2,260 | 2,280 | 2,260 | 2,260 | 2,260 | -10 (-0.44%) | 5,500 |
14 Sep 2009 | HKD | 2,330 | 2,330 | 2,270 | 2,270 | 2,270 | -40 (-1.73%) | 4,000 |
11 Sep 2009 | HKD | 2,315 | 2,340 | 2,310 | 2,310 | 2,310 | +10 (+0.43%) | 1,700 |
10 Sep 2009 | HKD | 2,345 | 2,350 | 2,300 | 2,300 | 2,300 | -20 (-0.86%) | 3,100 |
9 Sep 2009 | HKD | 2,320 | 2,375 | 2,320 | 2,320 | 2,320 | +110 (+4.98%) | 4,500 |
8 Sep 2009 | HKD | 2,210 | 2,250 | 2,210 | 2,210 | 2,210 | 0.0 (0.0%) | 8,000 |
7 Sep 2009 | HKD | 2,260 | 2,280 | 2,210 | 2,210 | 2,210 | -90 (-3.91%) | 10,900 |
4 Sep 2009 | HKD | 2,355 | 2,355 | 2,300 | 2,300 | 2,300 | -60 (-2.54%) | 9,000 |
3 Sep 2009 | HKD | 2,380 | 2,380 | 2,360 | 2,360 | 2,360 | -20 (-0.84%) | 2,800 |
2 Sep 2009 | HKD | 2,410 | 2,410 | 2,380 | 2,380 | 2,380 | -45 (-1.86%) | 4,900 |
1 Sep 2009 | HKD | 2,430 | 2,430 | 2,425 | 2,425 | 2,425 | -25 (-1.02%) | 3,700 |
31 Aug 2009 | HKD | 2,450 | 2,470 | 2,450 | 2,450 | 2,450 | -10 (-0.41%) | 3,100 |
28 Aug 2009 | HKD | 2,475 | 2,475 | 2,460 | 2,460 | 2,460 | +15 (+0.61%) | 6,900 |
27 Aug 2009 | HKD | 2,490 | 2,490 | 2,445 | 2,445 | 2,445 | -5 (-0.20%) | 4,000 |
26 Aug 2009 | HKD | 2,450 | 2,460 | 2,450 | 2,450 | 2,450 | +40 (+1.66%) | 5,600 |
25 Aug 2009 | HKD | 2,455 | 2,455 | 2,410 | 2,410 | 2,410 | -45 (-1.83%) | 7,400 |
24 Aug 2009 | HKD | 2,470 | 2,490 | 2,455 | 2,455 | 2,455 | +10 (+0.41%) | 3,900 |
21 Aug 2009 | HKD | 2,470 | 2,470 | 2,445 | 2,445 | 2,445 | -30 (-1.21%) | 5,300 |
20 Aug 2009 | HKD | 2,475 | 2,495 | 2,475 | 2,475 | 2,475 | -15 (-0.60%) | 3,100 |
19 Aug 2009 | HKD | 2,490 | 2,525 | 2,490 | 2,490 | 2,490 | +25 (+1.01%) | 4,500 |
18 Aug 2009 | HKD | 2,465 | 2,465 | 2,465 | 2,465 | 2,465 | -15 (-0.60%) | 10,200 |
17 Aug 2009 | HKD | 2,540 | 2,540 | 2,480 | 2,480 | 2,480 | -45 (-1.78%) | 4,300 |
14 Aug 2009 | HKD | 2,525 | 2,540 | 2,525 | 2,525 | 2,525 | +25 (+1%) | 5,200 |
13 Aug 2009 | HKD | 2,505 | 2,510 | 2,500 | 2,500 | 2,500 | +35 (+1.42%) | 3,900 |
12 Aug 2009 | HKD | 2,505 | 2,505 | 2,465 | 2,465 | 2,465 | -95 (-3.71%) | 15,500 |
11 Aug 2009 | HKD | 2,650 | 2,650 | 2,560 | 2,560 | 2,560 | -75 (-2.85%) | 20,900 |
10 Aug 2009 | HKD | 2,640 | 2,665 | 2,635 | 2,635 | 2,635 | -205 (-7.22%) | 45,300 |
7 Aug 2009 | HKD | 2,840 | 2,840 | 2,840 | 2,840 | 2,840 | +105 (+3.84%) | 21,500 |
6 Aug 2009 | HKD | 2,735 | 2,735 | 2,735 | 2,735 | 2,735 | +25 (+0.92%) | 10,000 |