Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2009 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,314,000 |
6 Oct 2009 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 506,000 |
5 Oct 2009 | HKD | 1.2 | 1.22 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,788,000 |
2 Oct 2009 | HKD | 1.2 | 1.26 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,795,000 |
1 Oct 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,185,253 |
29 Sep 2009 | HKD | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,436,000 |
28 Sep 2009 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,324,000 |
25 Sep 2009 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,203,000 |
24 Sep 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 3,116,000 |
23 Sep 2009 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 362,000 |
22 Sep 2009 | HKD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,490,000 |
21 Sep 2009 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,650,000 |
18 Sep 2009 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,488,000 |
17 Sep 2009 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,765,000 |
16 Sep 2009 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,110,000 |
15 Sep 2009 | HKD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 2,433,000 |
14 Sep 2009 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,042,000 |
11 Sep 2009 | HKD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 3,411,000 |
10 Sep 2009 | HKD | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 15,614,000 |
9 Sep 2009 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,262,000 |
8 Sep 2009 | HKD | 1.3 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,101,000 |
7 Sep 2009 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 5,562,000 |
4 Sep 2009 | HKD | 1.31 | 1.35 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,881,000 |
3 Sep 2009 | HKD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,131,000 |
2 Sep 2009 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,311,000 |
1 Sep 2009 | HKD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 4,435,100 |
31 Aug 2009 | HKD | 1.33 | 1.36 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 5,884,000 |
28 Aug 2009 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 3,936,000 |
27 Aug 2009 | HKD | 1.35 | 1.38 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 5,050,000 |