Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2010 | HKD | 1.29 | 1.39 | 1.28 | 1.35 | 1.35 | +0.08 (+6.30%) | 9,592,000 |
13 Jan 2010 | HKD | 1.26 | 1.3 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,000,000 |
12 Jan 2010 | HKD | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 6,740,000 |
11 Jan 2010 | HKD | 1.23 | 1.32 | 1.19 | 1.28 | 1.28 | +0.05 (+4.07%) | 7,956,000 |
8 Jan 2010 | HKD | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,512,000 |
7 Jan 2010 | HKD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,390,000 |
6 Jan 2010 | HKD | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 7,000,000 |
5 Jan 2010 | HKD | 1.25 | 1.32 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 12,718,000 |
4 Jan 2010 | HKD | 1.12 | 1.26 | 1.12 | 1.24 | 1.24 | +0.12 (+10.71%) | 8,800,000 |
1 Jan 2010 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 700,000 |
30 Dec 2009 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 752,000 |
29 Dec 2009 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 404,000 |
28 Dec 2009 | HKD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,328,000 |
25 Dec 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.08 | 1.2 | 1.08 | 1.15 | 1.15 | +0.07 (+6.48%) | 1,275,000 |
23 Dec 2009 | HKD | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,100,000 |
22 Dec 2009 | HKD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 5,176,000 |
21 Dec 2009 | HKD | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 5,020,000 |
18 Dec 2009 | HKD | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 6,120,000 |
17 Dec 2009 | HKD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,710,000 |
16 Dec 2009 | HKD | 1.09 | 1.1 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 3,790,000 |
15 Dec 2009 | HKD | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 2,124,000 |
14 Dec 2009 | HKD | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,304,000 |
11 Dec 2009 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,744,000 |
10 Dec 2009 | HKD | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 4,139,000 |
9 Dec 2009 | HKD | 1.05 | 1.08 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,168,000 |
8 Dec 2009 | HKD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.1 (-8.85%) | 5,762,000 |
7 Dec 2009 | HKD | 0.92 | 1.13 | 0.91 | 1.13 | 1.13 | +0.23 (+25.56%) | 23,762,000 |
4 Dec 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,696,000 |