Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 0.75 | 0.75 | 0.7302 | 0.7302 | 1.217 | -0.01 (-1.30%) | 489,000 |
18 Dec 2009 | HKD | 0.78 | 0.78 | 0.7302 | 0.7398 | 1.233 | -0.02 (-2.68%) | 369,000 |
17 Dec 2009 | HKD | 0.7698 | 0.7698 | 0.75 | 0.7602 | 1.267 | -0.01 (-1.25%) | 843,000 |
16 Dec 2009 | HKD | 0.78 | 0.78 | 0.7698 | 0.7698 | 1.283 | -0.01 (-1.31%) | 84,000 |
15 Dec 2009 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 1.3 | 0.0 (0.0%) | 96,000 |
14 Dec 2009 | HKD | 0.7602 | 0.7902 | 0.75 | 0.78 | 1.3 | +0.03 (+4%) | 1,089,000 |
11 Dec 2009 | HKD | 0.7602 | 0.7602 | 0.75 | 0.75 | 1.25 | 0.0 (0.0%) | 192,000 |
10 Dec 2009 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 1.25 | 0.0 (0.0%) | 156,000 |
9 Dec 2009 | HKD | 0.7698 | 0.7698 | 0.75 | 0.75 | 1.25 | -0.03 (-3.85%) | 309,000 |
8 Dec 2009 | HKD | 0.7902 | 0.7902 | 0.78 | 0.78 | 1.3 | -0.01 (-1.29%) | 117,000 |
7 Dec 2009 | HKD | 0.78 | 0.7902 | 0.78 | 0.7902 | 1.317 | +0.01 (+1.31%) | 225,000 |
4 Dec 2009 | HKD | 0.7998 | 0.7998 | 0.78 | 0.78 | 1.3 | -0.02 (-2.48%) | 150,000 |
3 Dec 2009 | HKD | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 1.333 | 0.0 (0.0%) | 42,000 |
2 Dec 2009 | HKD | 0.7902 | 0.84 | 0.7698 | 0.7998 | 1.333 | +0.03 (+3.90%) | 225,000 |
1 Dec 2009 | HKD | 0.78 | 0.78 | 0.7698 | 0.7698 | 1.283 | -0.01 (-1.31%) | 147,000 |
30 Nov 2009 | HKD | 0.75 | 0.7902 | 0.7398 | 0.78 | 1.3 | +0.04 (+5.43%) | 378,000 |
27 Nov 2009 | HKD | 0.7098 | 0.75 | 0.69 | 0.7398 | 1.233 | +0.03 (+4.23%) | 762,000 |
26 Nov 2009 | HKD | 0.7398 | 0.75 | 0.7098 | 0.7098 | 1.183 | -0.04 (-5.36%) | 258,000 |
25 Nov 2009 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 1.25 | +0.03 (+4.17%) | 180,000 |
24 Nov 2009 | HKD | 0.7698 | 0.7698 | 0.72 | 0.72 | 1.2 | -0.03 (-4%) | 462,000 |
23 Nov 2009 | HKD | 0.72 | 0.75 | 0.7098 | 0.75 | 1.25 | +0.03 (+4.17%) | 222,000 |
20 Nov 2009 | HKD | 0.7098 | 0.75 | 0.7098 | 0.72 | 1.2 | -0.04 (-5.29%) | 738,000 |
19 Nov 2009 | HKD | 0.8502 | 0.8502 | 0.7602 | 0.7602 | 1.267 | -0.06 (-7.32%) | 39,000 |
18 Nov 2009 | HKD | 0.8802 | 0.8802 | 0.7998 | 0.8202 | 1.367 | -0.04 (-4.61%) | 243,000 |
17 Nov 2009 | HKD | 0.7902 | 0.9 | 0.7698 | 0.8598 | 1.433 | +0.09 (+11.69%) | 1,476,000 |
16 Nov 2009 | HKD | 0.72 | 0.8298 | 0.7098 | 0.7698 | 1.283 | +0.1 (+14.86%) | 2,091,000 |
13 Nov 2009 | HKD | 0.69 | 0.69 | 0.6498 | 0.6702 | 1.117 | +0.02 (+3.14%) | 294,000 |
12 Nov 2009 | HKD | 0.6702 | 0.69 | 0.6498 | 0.6498 | 1.083 | -0.02 (-3.04%) | 330,000 |
11 Nov 2009 | HKD | 0.6198 | 0.6798 | 0.6198 | 0.6702 | 1.117 | +0.06 (+9.83%) | 498,000 |
10 Nov 2009 | HKD | 0.6198 | 0.6198 | 0.6 | 0.6102 | 1.017 | -0.01 (-1.55%) | 33,000 |