Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | HKD | 6.1 | 6.23 | 6.01 | 6.08 | 6.08 | -0.08 (-1.30%) | 6,604,200 |
18 Nov 2009 | HKD | 6.41 | 6.5 | 6.1 | 6.16 | 6.16 | -0.33 (-5.08%) | 17,681,000 |
17 Nov 2009 | HKD | 6.46 | 6.75 | 6.4 | 6.49 | 6.49 | -0.18 (-2.70%) | 8,576,000 |
16 Nov 2009 | HKD | 6.7 | 6.85 | 6.6 | 6.67 | 6.67 | -0.13 (-1.91%) | 10,068,000 |
13 Nov 2009 | HKD | 6.82 | 7.1 | 6.7 | 6.8 | 6.8 | -0.03 (-0.44%) | 15,360,640 |
12 Nov 2009 | HKD | 6.34 | 6.95 | 6.31 | 6.83 | 6.83 | +0.46 (+7.22%) | 22,917,500 |
11 Nov 2009 | HKD | 6.65 | 6.73 | 6.22 | 6.37 | 6.37 | -0.28 (-4.21%) | 26,825,580 |
10 Nov 2009 | HKD | 6.9 | 6.97 | 6.5 | 6.65 | 6.65 | -0.36 (-5.14%) | 35,641,281 |
9 Nov 2009 | HKD | 7.45 | 7.45 | 6.9 | 7.01 | 7.01 | -0.37 (-5.01%) | 20,736,000 |
6 Nov 2009 | HKD | 7.62 | 7.74 | 7.29 | 7.38 | 7.38 | -0.1 (-1.34%) | 10,833,200 |
5 Nov 2009 | HKD | 7.45 | 7.64 | 7.42 | 7.48 | 7.48 | -0.04 (-0.53%) | 11,221,060 |
4 Nov 2009 | HKD | 7.74 | 7.87 | 7.5 | 7.52 | 7.52 | -0.02 (-0.27%) | 13,107,300 |
3 Nov 2009 | HKD | 7.38 | 7.91 | 7.3 | 7.54 | 7.54 | +0.09 (+1.21%) | 22,062,000 |
2 Nov 2009 | HKD | 7 | 7.75 | 6.81 | 7.45 | 7.45 | +0.13 (+1.78%) | 28,071,330 |
30 Oct 2009 | HKD | 7.6 | 7.96 | 7.15 | 7.32 | 7.32 | +0.11 (+1.53%) | 46,312,000 |
29 Oct 2009 | HKD | 7.8 | 8.06 | 7.02 | 7.21 | 7.21 | -0.94 (-11.53%) | 54,529,000 |
28 Oct 2009 | HKD | 7.94 | 8.45 | 7.8 | 8.15 | 8.15 | +0.41 (+5.30%) | 87,341,648 |
27 Oct 2009 | HKD | 6.97 | 9.21 | 6.9 | 7.74 | 7.74 | +0.66 (+9.32%) | 164,759,594 |
26 Oct 2009 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 5.89 | 7.38 | 5.81 | 7.08 | 7.08 | +1.44 (+25.53%) | 74,458,656 |
22 Oct 2009 | HKD | 5.25 | 5.66 | 5.2 | 5.64 | 5.64 | +0.44 (+8.46%) | 15,595,660 |
21 Oct 2009 | HKD | 5.43 | 5.43 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 9,600,500 |
20 Oct 2009 | HKD | 5.3 | 5.7 | 5.28 | 5.45 | 5.45 | +0.24 (+4.61%) | 28,734,500 |
19 Oct 2009 | HKD | 4.9 | 5.24 | 4.9 | 5.21 | 5.21 | +0.37 (+7.64%) | 19,477,500 |
16 Oct 2009 | HKD | 4.8 | 4.92 | 4.74 | 4.84 | 4.84 | +0.13 (+2.76%) | 12,456,000 |
15 Oct 2009 | HKD | 4.6 | 4.74 | 4.49 | 4.71 | 4.71 | +0.15 (+3.29%) | 7,607,500 |
14 Oct 2009 | HKD | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,944,500 |
13 Oct 2009 | HKD | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | +0.11 (+2.43%) | 8,155,500 |
12 Oct 2009 | HKD | 4.47 | 4.58 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 5,815,000 |
9 Oct 2009 | HKD | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | +0.08 (+1.82%) | 3,315,000 |