Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,313,000 |
23 Sep 2009 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 7,358,000 |
22 Sep 2009 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,794,000 |
21 Sep 2009 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 2,841,000 |
18 Sep 2009 | HKD | 0.85 | 0.89 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 536,000 |
17 Sep 2009 | HKD | 0.9 | 0.91 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,413,000 |
16 Sep 2009 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,296,000 |
15 Sep 2009 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 250,000 |
14 Sep 2009 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 470,000 |
11 Sep 2009 | HKD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 527,000 |
10 Sep 2009 | HKD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 1,109,000 |
9 Sep 2009 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 999,000 |
8 Sep 2009 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,799,000 |
7 Sep 2009 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,480,000 |
4 Sep 2009 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 876,000 |
3 Sep 2009 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 1,944,000 |
2 Sep 2009 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 414,000 |
1 Sep 2009 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 890,000 |
31 Aug 2009 | HKD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 897,000 |
28 Aug 2009 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 206,000 |
27 Aug 2009 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 597,000 |
26 Aug 2009 | HKD | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,879,000 |
25 Aug 2009 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 563,000 |
24 Aug 2009 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,025,000 |
21 Aug 2009 | HKD | 0.9 | 0.9 | 0.84 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,454,000 |
20 Aug 2009 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 402,000 |
19 Aug 2009 | HKD | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 505,000 |
18 Aug 2009 | HKD | 0.84 | 0.9 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,450,000 |
17 Aug 2009 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 336,000 |
14 Aug 2009 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 210,000 |