Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 0.73 | 0.75 | 0.71 | 0.72 | 14.4 | 0.0 (0.0%) | 17,608,000 |
19 Aug 2009 | HKD | 0.79 | 0.79 | 0.71 | 0.72 | 14.4 | -0.06 (-7.69%) | 29,930,000 |
18 Aug 2009 | HKD | 0.81 | 0.81 | 0.65 | 0.78 | 15.6 | -0.03 (-3.70%) | 350,853,428 |
17 Aug 2009 | HKD | 0.83 | 0.86 | 0.8 | 0.81 | 16.2 | -0.06 (-6.90%) | 36,700,000 |
14 Aug 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 17.4 | 0.0 (0.0%) | 0 |
13 Aug 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 17.4 | 0.0 (0.0%) | 0 |
12 Aug 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 17.4 | 0.0 (0.0%) | 0 |
11 Aug 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 17.4 | -0.01 (-1.14%) | 0 |
10 Aug 2009 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 17.6 | +0.01 (+1.15%) | 20,000,000 |
7 Aug 2009 | HKD | 0.92 | 0.92 | 0.86 | 0.87 | 17.4 | -0.04 (-4.40%) | 26,945,000 |
6 Aug 2009 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 18.2 | -0.02 (-2.15%) | 17,120,000 |
5 Aug 2009 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 18.6 | 0.0 (0.0%) | 21,930,000 |
4 Aug 2009 | HKD | 0.97 | 0.97 | 0.92 | 0.93 | 18.6 | -0.05 (-5.10%) | 74,230,000 |
3 Aug 2009 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 19.6 | 0.0 (0.0%) | 0 |
31 Jul 2009 | HKD | 1.03 | 1.03 | 0.97 | 0.98 | 19.6 | -0.03 (-2.97%) | 55,023,000 |
30 Jul 2009 | HKD | 1.03 | 1.05 | 1 | 1.01 | 20.2 | -0.01 (-0.98%) | 74,340,000 |
29 Jul 2009 | HKD | 0.98 | 1.04 | 0.97 | 1.02 | 20.4 | +0.05 (+5.15%) | 158,865,000 |
28 Jul 2009 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 19.4 | +0.01 (+1.04%) | 28,070,000 |
27 Jul 2009 | HKD | 0.96 | 0.98 | 0.94 | 0.96 | 19.2 | -0.01 (-1.03%) | 41,747,000 |
24 Jul 2009 | HKD | 0.95 | 0.99 | 0.94 | 0.97 | 19.4 | +0.03 (+3.19%) | 45,400,000 |
23 Jul 2009 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 18.8 | -0.02 (-2.08%) | 36,940,000 |
22 Jul 2009 | HKD | 1 | 1 | 0.96 | 0.96 | 19.2 | -0.03 (-3.03%) | 17,450,000 |
21 Jul 2009 | HKD | 1.02 | 1.03 | 0.98 | 0.99 | 19.8 | +0.02 (+2.06%) | 56,800,000 |
20 Jul 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 19.4 | 0.0 (0.0%) | 0 |
17 Jul 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 19.4 | 0.0 (0.0%) | 0 |
16 Jul 2009 | HKD | 0.98 | 0.99 | 0.94 | 0.97 | 19.4 | -0.01 (-1.02%) | 50,495,200 |
15 Jul 2009 | HKD | 0.89 | 0.98 | 0.88 | 0.98 | 19.6 | +0.09 (+10.11%) | 85,010,000 |
14 Jul 2009 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 17.8 | +0.02 (+2.30%) | 12,102,000 |
13 Jul 2009 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 17.4 | -0.03 (-3.33%) | 15,215,200 |
10 Jul 2009 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 18 | 0.0 (0.0%) | 10,960,000 |