Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 6,618,000 |
29 Sep 2009 | HKD | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,341,000 |
28 Sep 2009 | HKD | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 8,376,000 |
25 Sep 2009 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 9,315,000 |
24 Sep 2009 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 8,105,200 |
23 Sep 2009 | HKD | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 13,930,000 |
22 Sep 2009 | HKD | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 9,505,000 |
21 Sep 2009 | HKD | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,070,000 |
18 Sep 2009 | HKD | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,616,200 |
17 Sep 2009 | HKD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 9,684,000 |
16 Sep 2009 | HKD | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 12,441,000 |
15 Sep 2009 | HKD | 1.49 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,198,000 |
14 Sep 2009 | HKD | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 6,057,000 |
11 Sep 2009 | HKD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 8,384,000 |
10 Sep 2009 | HKD | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 14,605,000 |
9 Sep 2009 | HKD | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 11,780,000 |
8 Sep 2009 | HKD | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 19,688,000 |
7 Sep 2009 | HKD | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | +0.03 (+2.01%) | 26,526,000 |
4 Sep 2009 | HKD | 1.44 | 1.5 | 1.39 | 1.49 | 1.49 | +0.07 (+4.93%) | 30,164,000 |
3 Sep 2009 | HKD | 1.4 | 1.45 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 19,392,000 |
2 Sep 2009 | HKD | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 8,190,000 |
1 Sep 2009 | HKD | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | +0.07 (+5.19%) | 10,401,000 |
31 Aug 2009 | HKD | 1.4 | 1.41 | 1.32 | 1.35 | 1.35 | -0.06 (-4.26%) | 14,020,000 |
28 Aug 2009 | HKD | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -0.11 (-7.24%) | 15,791,000 |
27 Aug 2009 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,895,000 |
26 Aug 2009 | HKD | 1.5 | 1.57 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 13,025,000 |
25 Aug 2009 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 11,887,000 |
24 Aug 2009 | HKD | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 9,912,000 |
21 Aug 2009 | HKD | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 6,091,000 |