Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | HKD | 1.48 | 1.49 | 1.4 | 1.47 | 14.7 | -0.01 (-0.68%) | 23,403,600 |
22 Dec 2009 | HKD | 1.51 | 1.52 | 1.46 | 1.48 | 14.8 | 0.0 (0.0%) | 5,810,000 |
21 Dec 2009 | HKD | 1.5 | 1.52 | 1.48 | 1.48 | 14.8 | -0.01 (-0.67%) | 3,254,000 |
18 Dec 2009 | HKD | 1.52 | 1.52 | 1.45 | 1.49 | 14.9 | -0.03 (-1.97%) | 9,128,000 |
17 Dec 2009 | HKD | 1.58 | 1.59 | 1.5 | 1.52 | 15.2 | -0.05 (-3.18%) | 12,662,000 |
16 Dec 2009 | HKD | 1.57 | 1.61 | 1.56 | 1.57 | 15.7 | 0.0 (0.0%) | 8,264,000 |
15 Dec 2009 | HKD | 1.62 | 1.62 | 1.57 | 1.57 | 15.7 | -0.03 (-1.88%) | 8,660,000 |
14 Dec 2009 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 16 | +0.01 (+0.63%) | 12,546,000 |
11 Dec 2009 | HKD | 1.56 | 1.62 | 1.55 | 1.59 | 15.9 | +0.03 (+1.92%) | 12,828,000 |
10 Dec 2009 | HKD | 1.6 | 1.63 | 1.54 | 1.56 | 15.6 | -0.02 (-1.27%) | 15,712,000 |
9 Dec 2009 | HKD | 1.61 | 1.64 | 1.58 | 1.58 | 15.8 | -0.05 (-3.07%) | 21,922,000 |
8 Dec 2009 | HKD | 1.67 | 1.67 | 1.62 | 1.63 | 16.3 | -0.03 (-1.81%) | 17,466,000 |
7 Dec 2009 | HKD | 1.69 | 1.7 | 1.61 | 1.66 | 16.6 | -0.02 (-1.19%) | 23,444,000 |
4 Dec 2009 | HKD | 1.68 | 1.72 | 1.65 | 1.68 | 16.8 | 0.0 (0.0%) | 26,220,400 |
3 Dec 2009 | HKD | 1.71 | 1.77 | 1.66 | 1.68 | 16.8 | -0.01 (-0.59%) | 72,656,000 |
2 Dec 2009 | HKD | 1.69 | 1.74 | 1.66 | 1.69 | 16.9 | +0.03 (+1.81%) | 38,394,400 |
1 Dec 2009 | HKD | 1.68 | 1.7 | 1.62 | 1.66 | 16.6 | -0.02 (-1.19%) | 30,842,000 |
30 Nov 2009 | HKD | 1.57 | 1.71 | 1.56 | 1.68 | 16.8 | +0.16 (+10.53%) | 64,278,000 |
27 Nov 2009 | HKD | 1.56 | 1.59 | 1.51 | 1.52 | 15.2 | -0.11 (-6.75%) | 44,640,000 |
26 Nov 2009 | HKD | 1.7 | 1.71 | 1.61 | 1.63 | 16.3 | -0.06 (-3.55%) | 41,212,000 |
25 Nov 2009 | HKD | 1.71 | 1.75 | 1.66 | 1.69 | 16.9 | 0.0 (0.0%) | 56,264,000 |
24 Nov 2009 | HKD | 1.76 | 1.8 | 1.68 | 1.69 | 16.9 | -0.09 (-5.06%) | 165,732,000 |
23 Nov 2009 | HKD | 1.57 | 1.81 | 1.56 | 1.78 | 17.8 | +0.24 (+15.58%) | 270,757,000 |
20 Nov 2009 | HKD | 1.48 | 1.56 | 1.47 | 1.54 | 15.4 | +0.07 (+4.76%) | 87,842,000 |
19 Nov 2009 | HKD | 1.59 | 1.66 | 1.43 | 1.47 | 14.7 | 0.0 (0.0%) | 621,643,000 |