Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | HKD | 7.52 | 7.61 | 7.52 | 7.57 | 7.57 | -0.05 (-0.66%) | 505,600 |
2 Oct 2009 | HKD | 7.54 | 7.69 | 7.22 | 7.62 | 7.62 | -0.16 (-2.06%) | 878,700 |
1 Oct 2009 | HKD | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 7.9 | 8 | 7.63 | 7.78 | 7.78 | -0.36 (-4.42%) | 1,291,297 |
29 Sep 2009 | HKD | 7.45 | 8.19 | 7.45 | 8.14 | 8.14 | +0.71 (+9.56%) | 3,131,000 |
28 Sep 2009 | HKD | 7.16 | 7.6 | 7.16 | 7.43 | 7.43 | +0.29 (+4.06%) | 2,142,000 |
25 Sep 2009 | HKD | 6.8 | 7.25 | 6.79 | 7.14 | 7.14 | +0.35 (+5.15%) | 1,432,114 |
24 Sep 2009 | HKD | 6.81 | 6.9 | 6.76 | 6.79 | 6.79 | -0.09 (-1.31%) | 1,960,000 |
23 Sep 2009 | HKD | 6.97 | 6.97 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 1,032,000 |
22 Sep 2009 | HKD | 7.06 | 7.06 | 6.82 | 6.9 | 6.9 | -0.16 (-2.27%) | 1,537,500 |
21 Sep 2009 | HKD | 7.1 | 7.15 | 7 | 7.06 | 7.06 | -0.05 (-0.70%) | 1,079,742 |
18 Sep 2009 | HKD | 7.14 | 7.24 | 7.05 | 7.11 | 7.11 | -0.03 (-0.42%) | 1,360,000 |
17 Sep 2009 | HKD | 7.25 | 7.25 | 7.08 | 7.14 | 7.14 | -0.03 (-0.42%) | 1,066,000 |
16 Sep 2009 | HKD | 7.15 | 7.32 | 6.55 | 7.17 | 7.17 | +0.09 (+1.27%) | 2,212,896 |
15 Sep 2009 | HKD | 7.09 | 7.2 | 7.08 | 7.08 | 7.08 | -0.13 (-1.80%) | 717,000 |
14 Sep 2009 | HKD | 7.41 | 7.44 | 7.05 | 7.21 | 7.21 | -0.24 (-3.22%) | 1,530,000 |
11 Sep 2009 | HKD | 7.45 | 7.6 | 7.3 | 7.45 | 7.45 | -0.15 (-1.97%) | 47,593,000 |
10 Sep 2009 | HKD | 7.62 | 7.75 | 7.53 | 7.6 | 7.6 | -0.17 (-2.19%) | 874,000 |
9 Sep 2009 | HKD | 7.49 | 7.9 | 7.3 | 7.77 | 7.77 | +0.23 (+3.05%) | 2,244,095 |
8 Sep 2009 | HKD | 7.67 | 7.67 | 7.51 | 7.54 | 7.54 | -0.14 (-1.82%) | 783,000 |
7 Sep 2009 | HKD | 7.8 | 7.8 | 7.54 | 7.68 | 7.68 | +0.06 (+0.79%) | 981,000 |
4 Sep 2009 | HKD | 7.95 | 7.95 | 7.5 | 7.62 | 7.62 | -0.26 (-3.30%) | 1,678,000 |
3 Sep 2009 | HKD | 7.19 | 7.99 | 7.07 | 7.88 | 7.88 | +0.69 (+9.60%) | 2,823,000 |
2 Sep 2009 | HKD | 7.1 | 7.44 | 6.7 | 7.19 | 7.19 | -0.06 (-0.83%) | 1,152,000 |
1 Sep 2009 | HKD | 7.16 | 7.35 | 6.85 | 7.25 | 7.25 | +0.13 (+1.83%) | 2,190,769 |
31 Aug 2009 | HKD | 7.16 | 7.3 | 6.67 | 7.12 | 7.12 | -0.21 (-2.86%) | 2,913,950 |
28 Aug 2009 | HKD | 7.7 | 7.74 | 7.3 | 7.33 | 7.33 | -0.47 (-6.03%) | 2,009,769 |
27 Aug 2009 | HKD | 7.6 | 7.86 | 7.6 | 7.8 | 7.8 | 0.0 (0.0%) | 640,000 |
26 Aug 2009 | HKD | 7.7 | 8.13 | 7.67 | 7.8 | 7.8 | +0.2 (+2.63%) | 2,230,554 |
25 Aug 2009 | HKD | 7.8 | 7.86 | 7.46 | 7.6 | 7.6 | -0.4 (-5%) | 2,022,000 |