Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 6.15 | 6.38 | 6.14 | 6.35 | 6.35 | +0.2 (+3.25%) | 4,185,500 |
30 Dec 2009 | HKD | 6.04 | 6.16 | 6.02 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,087,000 |
29 Dec 2009 | HKD | 6.15 | 6.18 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 1,250,000 |
28 Dec 2009 | HKD | 6.1 | 6.25 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 2,604,000 |
25 Dec 2009 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 6.21 | 6.21 | 6.02 | 6.13 | 6.13 | -0.07 (-1.13%) | 1,056,000 |
23 Dec 2009 | HKD | 6.13 | 6.25 | 6 | 6.2 | 6.2 | +0.22 (+3.68%) | 3,172,102 |
22 Dec 2009 | HKD | 6 | 6.1 | 5.95 | 5.98 | 5.98 | +0.05 (+0.84%) | 1,630,500 |
21 Dec 2009 | HKD | 6 | 6.08 | 5.91 | 5.93 | 5.93 | -0.17 (-2.79%) | 1,925,500 |
18 Dec 2009 | HKD | 6 | 6.22 | 5.72 | 6.1 | 6.1 | +0.06 (+0.99%) | 5,265,500 |
17 Dec 2009 | HKD | 6.18 | 6.18 | 6 | 6.04 | 6.04 | -0.09 (-1.47%) | 3,311,000 |
16 Dec 2009 | HKD | 6.3 | 6.36 | 6.01 | 6.13 | 6.13 | -0.25 (-3.92%) | 6,115,800 |
15 Dec 2009 | HKD | 6.46 | 6.5 | 6.28 | 6.38 | 6.38 | -0.08 (-1.24%) | 3,565,000 |
14 Dec 2009 | HKD | 6.54 | 6.59 | 6.4 | 6.46 | 6.46 | -0.08 (-1.22%) | 4,391,000 |
11 Dec 2009 | HKD | 6.5 | 6.54 | 6.43 | 6.54 | 6.54 | +0.13 (+2.03%) | 5,356,500 |
10 Dec 2009 | HKD | 6.5 | 6.55 | 6.26 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,248,166 |
9 Dec 2009 | HKD | 6.6 | 6.7 | 6.28 | 6.42 | 6.42 | -0.22 (-3.31%) | 8,663,500 |
8 Dec 2009 | HKD | 6.8 | 6.85 | 6.56 | 6.64 | 6.64 | +0.01 (+0.15%) | 11,052,100 |
7 Dec 2009 | HKD | 6.5 | 6.7 | 6.39 | 6.63 | 6.63 | +0.13 (+2%) | 6,938,500 |
4 Dec 2009 | HKD | 6.49 | 6.61 | 6.36 | 6.5 | 6.5 | +0.01 (+0.15%) | 3,881,400 |
3 Dec 2009 | HKD | 6.7 | 6.7 | 6.38 | 6.49 | 6.49 | -0.08 (-1.22%) | 4,164,500 |
2 Dec 2009 | HKD | 6.46 | 6.77 | 6.39 | 6.57 | 6.57 | +0.19 (+2.98%) | 16,412,930 |
1 Dec 2009 | HKD | 6.4 | 6.45 | 6.17 | 6.38 | 6.38 | -0.02 (-0.31%) | 10,453,200 |
30 Nov 2009 | HKD | 5.73 | 6.42 | 5.73 | 6.4 | 6.4 | +0.74 (+13.07%) | 16,518,150 |
27 Nov 2009 | HKD | 5.85 | 5.99 | 5.57 | 5.66 | 5.66 | -0.38 (-6.29%) | 9,843,500 |
26 Nov 2009 | HKD | 6.1 | 6.22 | 5.96 | 6.04 | 6.04 | -0.15 (-2.42%) | 7,045,300 |
25 Nov 2009 | HKD | 6.27 | 6.27 | 6.08 | 6.19 | 6.19 | +0.05 (+0.81%) | 5,945,500 |
24 Nov 2009 | HKD | 6.12 | 6.3 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 5,912,500 |
23 Nov 2009 | HKD | 6.4 | 6.48 | 6.02 | 6.11 | 6.11 | -0.21 (-3.32%) | 10,269,500 |
20 Nov 2009 | HKD | 6.18 | 6.37 | 6.1 | 6.32 | 6.32 | +0.24 (+3.95%) | 14,965,000 |