Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2009 | HKD | 0.91 | 0.98 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 13,628,810 |
2 Dec 2009 | HKD | 0.86 | 0.93 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 7,228,000 |
1 Dec 2009 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,583,903 |
30 Nov 2009 | HKD | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 5,384,000 |
27 Nov 2009 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 11,428,000 |
26 Nov 2009 | HKD | 0.9 | 0.91 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 3,036,000 |
25 Nov 2009 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,684,000 |
24 Nov 2009 | HKD | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 5,772,000 |
23 Nov 2009 | HKD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,368,000 |
20 Nov 2009 | HKD | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 4,088,000 |
19 Nov 2009 | HKD | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,424,000 |
18 Nov 2009 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.05 (+6.17%) | 5,196,000 |
17 Nov 2009 | HKD | 0.83 | 0.84 | 0.76 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,856,000 |
16 Nov 2009 | HKD | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,408,000 |
13 Nov 2009 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 760,000 |
12 Nov 2009 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,960,000 |
11 Nov 2009 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,872,000 |
10 Nov 2009 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,232,000 |
9 Nov 2009 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 2,608,000 |
6 Nov 2009 | HKD | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 5,218,000 |
5 Nov 2009 | HKD | 0.79 | 0.96 | 0.79 | 0.86 | 0.86 | +0.07 (+8.86%) | 23,788,000 |
4 Nov 2009 | HKD | 0.72 | 0.79 | 0.69 | 0.79 | 0.79 | +0.09 (+12.86%) | 10,924,000 |
3 Nov 2009 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 516,000 |
2 Nov 2009 | HKD | 0.7 | 0.73 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,040,000 |
30 Oct 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 308,000 |
29 Oct 2009 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 936,000 |
28 Oct 2009 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,012,000 |
27 Oct 2009 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 80,000 |
26 Oct 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.71 | 0.74 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,236,000 |