Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2009 | HKD | 8.2 | 8.64 | 7.64 | 8 | 8 | +0.15 (+1.91%) | 4,705,000 |
21 Aug 2009 | HKD | 7.3 | 8.17 | 7.22 | 7.85 | 7.85 | +0.75 (+10.56%) | 8,066,000 |
20 Aug 2009 | HKD | 6.6 | 7.15 | 6.28 | 7.1 | 7.1 | +0.77 (+12.16%) | 6,611,850 |
19 Aug 2009 | HKD | 6.04 | 6.79 | 5.98 | 6.33 | 6.33 | +0.88 (+16.15%) | 12,216,138 |
18 Aug 2009 | HKD | 5.25 | 5.52 | 5.16 | 5.45 | 5.45 | +0.09 (+1.68%) | 1,948,309 |
17 Aug 2009 | HKD | 5.76 | 5.76 | 5.3 | 5.36 | 5.36 | -0.52 (-8.84%) | 363,000 |
14 Aug 2009 | HKD | 5.91 | 5.99 | 5.83 | 5.88 | 5.88 | -0.06 (-1.01%) | 566,000 |
13 Aug 2009 | HKD | 6 | 6 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 1,456,000 |
12 Aug 2009 | HKD | 5.55 | 5.95 | 5.5 | 5.92 | 5.92 | +0.28 (+4.96%) | 1,151,000 |
11 Aug 2009 | HKD | 5.49 | 5.66 | 5.46 | 5.64 | 5.64 | +0.11 (+1.99%) | 636,000 |
10 Aug 2009 | HKD | 5.76 | 5.76 | 5.5 | 5.53 | 5.53 | -0.21 (-3.66%) | 573,000 |
7 Aug 2009 | HKD | 5.8 | 5.86 | 5.74 | 5.74 | 5.74 | -0.22 (-3.69%) | 751,000 |
6 Aug 2009 | HKD | 5.85 | 6 | 5.75 | 5.96 | 5.96 | -0.05 (-0.83%) | 807,000 |
5 Aug 2009 | HKD | 6 | 6.12 | 5.84 | 6.01 | 6.01 | -0.04 (-0.66%) | 1,960,000 |
4 Aug 2009 | HKD | 6.12 | 6.13 | 5.96 | 6.05 | 6.05 | -0.11 (-1.79%) | 1,235,000 |
3 Aug 2009 | HKD | 6.2 | 6.2 | 5.8 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,524,000 |
31 Jul 2009 | HKD | 5.83 | 6.18 | 5.83 | 6.15 | 6.15 | +0.3 (+5.13%) | 5,982,000 |
30 Jul 2009 | HKD | 5.57 | 5.9 | 5.56 | 5.85 | 5.85 | +0.25 (+4.46%) | 7,247,000 |
29 Jul 2009 | HKD | 5.5 | 5.61 | 5.48 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,572,000 |
28 Jul 2009 | HKD | 5.66 | 5.67 | 5.23 | 5.65 | 5.65 | -0.04 (-0.70%) | 669,000 |
27 Jul 2009 | HKD | 5.28 | 5.75 | 5.25 | 5.69 | 5.69 | +0.39 (+7.36%) | 5,506,000 |
24 Jul 2009 | HKD | 5.3 | 5.38 | 5.13 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,238,000 |
23 Jul 2009 | HKD | 5.24 | 5.4 | 5.15 | 5.31 | 5.31 | +0.05 (+0.95%) | 1,030,000 |
22 Jul 2009 | HKD | 5.3 | 5.3 | 5.09 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,855,000 |
21 Jul 2009 | HKD | 5.57 | 5.57 | 5.2 | 5.28 | 5.28 | -0.2 (-3.65%) | 3,717,000 |
20 Jul 2009 | HKD | 5.2 | 5.52 | 5.19 | 5.48 | 5.48 | +0.33 (+6.41%) | 4,022,000 |
17 Jul 2009 | HKD | 4.74 | 5.3 | 4.74 | 5.15 | 5.15 | +0.4 (+8.42%) | 4,677,000 |
16 Jul 2009 | HKD | 4.38 | 4.77 | 4.38 | 4.75 | 4.75 | +0.37 (+8.45%) | 1,360,190 |
15 Jul 2009 | HKD | 4.3 | 4.41 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 1,134,000 |
14 Jul 2009 | HKD | 4.2 | 4.3 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,443,000 |