Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2009 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,924,000 |
31 Jul 2009 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,925,000 |
30 Jul 2009 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 681,000 |
29 Jul 2009 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 587,000 |
28 Jul 2009 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 318,000 |
27 Jul 2009 | HKD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 1,388,000 |
24 Jul 2009 | HKD | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,981,000 |
23 Jul 2009 | HKD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 7,075,000 |
22 Jul 2009 | HKD | 0.85 | 0.92 | 0.84 | 0.9 | 0.9 | +0.05 (+5.88%) | 7,898,000 |
21 Jul 2009 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 2,548,000 |
20 Jul 2009 | HKD | 0.84 | 0.85 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,028,000 |
17 Jul 2009 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 486,000 |
16 Jul 2009 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 532,000 |
15 Jul 2009 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 195,000 |
14 Jul 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 73,000 |
13 Jul 2009 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 121,000 |
10 Jul 2009 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 238,000 |
9 Jul 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 488,000 |
8 Jul 2009 | HKD | 0.85 | 0.88 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 1,718,000 |
7 Jul 2009 | HKD | 0.9 | 0.92 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 587,000 |
6 Jul 2009 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 166,000 |
3 Jul 2009 | HKD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 239,000 |
2 Jul 2009 | HKD | 0.89 | 0.9 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,479,000 |
1 Jul 2009 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,007,000 |
29 Jun 2009 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 579,000 |
26 Jun 2009 | HKD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 181,000 |
25 Jun 2009 | HKD | 0.94 | 0.95 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,093,000 |
24 Jun 2009 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 155,000 |
23 Jun 2009 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,126,000 |