Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 6,000 |
12 Oct 2009 | HKD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 176,000 |
9 Oct 2009 | HKD | 1.35 | 1.39 | 1.27 | 1.39 | 1.39 | +0.04 (+2.96%) | 56,000 |
8 Oct 2009 | HKD | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 122,000 |
7 Oct 2009 | HKD | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 112,000 |
6 Oct 2009 | HKD | 1.38 | 1.44 | 1.37 | 1.4 | 1.4 | -0.11 (-7.28%) | 126,000 |
5 Oct 2009 | HKD | 1.35 | 1.62 | 1.35 | 1.51 | 1.51 | +0.11 (+7.86%) | 590,000 |
2 Oct 2009 | HKD | 1.24 | 1.48 | 1.24 | 1.4 | 1.4 | +0.18 (+14.75%) | 906,000 |
1 Oct 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | +0.05 (+4.27%) | 226,000 |
29 Sep 2009 | HKD | 1.1 | 1.17 | 1.05 | 1.17 | 1.17 | +0.04 (+3.54%) | 114,000 |
28 Sep 2009 | HKD | 1.12 | 1.19 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 98,000 |
25 Sep 2009 | HKD | 1.11 | 1.2 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 138,000 |
24 Sep 2009 | HKD | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.1 (-7.81%) | 828,000 |
23 Sep 2009 | HKD | 1.5 | 1.5 | 1.2 | 1.28 | 1.28 | -0.22 (-14.67%) | 680,000 |
22 Sep 2009 | HKD | 1.1 | 2 | 1.08 | 1.5 | 1.5 | +0.43 (+40.19%) | 3,432,000 |
21 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 46,000 |
18 Sep 2009 | HKD | 1.07 | 1.1 | 0.91 | 1.07 | 1.07 | 0.0 (0.0%) | 4,000 |
17 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
16 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
15 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
11 Sep 2009 | HKD | 1 | 1.07 | 1 | 1.07 | 1.07 | -0.01 (-0.93%) | 74,000 |
10 Sep 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
9 Sep 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
8 Sep 2009 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 22,000 |
7 Sep 2009 | HKD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 16,000 |
4 Sep 2009 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 12,000 |
3 Sep 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
2 Sep 2009 | HKD | 0.95 | 1.08 | 0.95 | 1.06 | 1.06 | +0.01 (+0.95%) | 42,000 |