Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,110,000 |
25 Aug 2009 | HKD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 7,713,000 |
24 Aug 2009 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 4,005,000 |
21 Aug 2009 | HKD | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,189,000 |
20 Aug 2009 | HKD | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 4,852,000 |
19 Aug 2009 | HKD | 1.35 | 1.4 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 7,372,034 |
18 Aug 2009 | HKD | 1.33 | 1.37 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 12,018,947 |
17 Aug 2009 | HKD | 1.35 | 1.41 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 5,497,000 |
14 Aug 2009 | HKD | 1.4 | 1.43 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 8,401,000 |
13 Aug 2009 | HKD | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 24,809,000 |
12 Aug 2009 | HKD | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 7,736,000 |
11 Aug 2009 | HKD | 1.55 | 1.55 | 1.44 | 1.5 | 1.5 | -0.04 (-2.60%) | 18,421,000 |
10 Aug 2009 | HKD | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | +0.16 (+11.59%) | 26,454,000 |
7 Aug 2009 | HKD | 1.43 | 1.47 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 17,771,000 |
6 Aug 2009 | HKD | 1.31 | 1.4 | 1.27 | 1.4 | 1.4 | +0.07 (+5.26%) | 15,792,034 |
5 Aug 2009 | HKD | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 4,661,019 |
4 Aug 2009 | HKD | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 15,174,000 |
3 Aug 2009 | HKD | 1.3 | 1.43 | 1.29 | 1.41 | 1.41 | +0.11 (+8.46%) | 22,576,375 |
31 Jul 2009 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 10,524,000 |
30 Jul 2009 | HKD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 6,449,100 |
29 Jul 2009 | HKD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 17,831,000 |
28 Jul 2009 | HKD | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 7,896,000 |
27 Jul 2009 | HKD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | +0.07 (+5.65%) | 11,605,252 |
24 Jul 2009 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,585,000 |
23 Jul 2009 | HKD | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 14,704,300 |
22 Jul 2009 | HKD | 1.14 | 1.3 | 1.14 | 1.27 | 1.27 | +0.14 (+12.39%) | 42,791,000 |
21 Jul 2009 | HKD | 1.1 | 1.16 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 18,186,300 |
20 Jul 2009 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 9,324,000 |
17 Jul 2009 | HKD | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 3,949,575 |
16 Jul 2009 | HKD | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 9,464,000 |