Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 6,832,000 |
11 Nov 2009 | HKD | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 7,895,000 |
10 Nov 2009 | HKD | 1.54 | 1.57 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 5,332,000 |
9 Nov 2009 | HKD | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 4,777,000 |
6 Nov 2009 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 7,067,000 |
5 Nov 2009 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 3,891,000 |
4 Nov 2009 | HKD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 4,464,000 |
3 Nov 2009 | HKD | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,478,000 |
2 Nov 2009 | HKD | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,471,000 |
30 Oct 2009 | HKD | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | +0.05 (+3.47%) | 6,644,000 |
29 Oct 2009 | HKD | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -0.05 (-3.36%) | 11,690,000 |
28 Oct 2009 | HKD | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 6,333,000 |
27 Oct 2009 | HKD | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 8,419,000 |
26 Oct 2009 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.57 | 1.6 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 21,137,000 |
22 Oct 2009 | HKD | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,933,000 |
21 Oct 2009 | HKD | 1.47 | 1.57 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 27,806,000 |
20 Oct 2009 | HKD | 1.48 | 1.52 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 18,308,000 |
19 Oct 2009 | HKD | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | +0.08 (+5.80%) | 18,900,000 |
16 Oct 2009 | HKD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,908,000 |
15 Oct 2009 | HKD | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,245,000 |
14 Oct 2009 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 2,572,000 |
13 Oct 2009 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,535,000 |
12 Oct 2009 | HKD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,661,000 |
9 Oct 2009 | HKD | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 3,839,000 |
8 Oct 2009 | HKD | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 3,365,000 |
7 Oct 2009 | HKD | 1.42 | 1.44 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,780,000 |
6 Oct 2009 | HKD | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | +0.09 (+6.92%) | 6,775,000 |
5 Oct 2009 | HKD | 1.29 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,613,000 |
2 Oct 2009 | HKD | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 4,764,000 |