Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,857,000 |
23 Dec 2009 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 3,566,000 |
22 Dec 2009 | HKD | 1.32 | 1.35 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,835,000 |
21 Dec 2009 | HKD | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 3,975,000 |
18 Dec 2009 | HKD | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 5,704,000 |
17 Dec 2009 | HKD | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,724,000 |
16 Dec 2009 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 4,329,000 |
15 Dec 2009 | HKD | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 5,309,000 |
14 Dec 2009 | HKD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,677,000 |
11 Dec 2009 | HKD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 5,564,000 |
10 Dec 2009 | HKD | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 9,836,000 |
9 Dec 2009 | HKD | 1.54 | 1.63 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 28,579,000 |
8 Dec 2009 | HKD | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 9,401,000 |
7 Dec 2009 | HKD | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 5,616,000 |
4 Dec 2009 | HKD | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 7,344,000 |
3 Dec 2009 | HKD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 20,492,000 |
2 Dec 2009 | HKD | 1.4 | 1.53 | 1.4 | 1.51 | 1.51 | +0.12 (+8.63%) | 17,318,000 |
1 Dec 2009 | HKD | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,963,000 |
30 Nov 2009 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 6,690,000 |
27 Nov 2009 | HKD | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.1 (-6.94%) | 13,315,000 |
26 Nov 2009 | HKD | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,563,000 |
25 Nov 2009 | HKD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 5,922,000 |
24 Nov 2009 | HKD | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 5,536,000 |
23 Nov 2009 | HKD | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,577,500 |
20 Nov 2009 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,254,000 |
19 Nov 2009 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 4,670,900 |
18 Nov 2009 | HKD | 1.48 | 1.5 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 6,521,000 |
17 Nov 2009 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 5,739,000 |
16 Nov 2009 | HKD | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 7,416,000 |
13 Nov 2009 | HKD | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 7,170,000 |