Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 6.21 | 6.21 | 5.93 | 6.01 | 6.01 | -0.12 (-1.96%) | 15,748,150 |
15 Dec 2009 | HKD | 6.18 | 6.19 | 6.09 | 6.13 | 6.13 | -0.03 (-0.49%) | 12,716,170 |
14 Dec 2009 | HKD | 6.13 | 6.19 | 6.04 | 6.16 | 6.16 | +0.02 (+0.33%) | 16,915,000 |
11 Dec 2009 | HKD | 6.09 | 6.19 | 6.07 | 6.14 | 6.14 | +0.05 (+0.82%) | 18,574,260 |
10 Dec 2009 | HKD | 6.05 | 6.14 | 6.03 | 6.09 | 6.09 | +0.04 (+0.66%) | 17,670,699 |
9 Dec 2009 | HKD | 6.13 | 6.16 | 6.02 | 6.05 | 6.05 | -0.08 (-1.31%) | 10,989,760 |
8 Dec 2009 | HKD | 6.17 | 6.22 | 6.06 | 6.13 | 6.13 | -0.12 (-1.92%) | 25,659,221 |
7 Dec 2009 | HKD | 6.4 | 6.4 | 6.23 | 6.25 | 6.25 | -0.08 (-1.26%) | 13,160,690 |
4 Dec 2009 | HKD | 6.37 | 6.4 | 6.24 | 6.33 | 6.33 | -0.04 (-0.63%) | 12,895,400 |
3 Dec 2009 | HKD | 6.42 | 6.42 | 6.35 | 6.37 | 6.37 | +0.01 (+0.16%) | 16,555,150 |
2 Dec 2009 | HKD | 6.21 | 6.43 | 6.2 | 6.36 | 6.36 | +0.15 (+2.42%) | 30,786,000 |
1 Dec 2009 | HKD | 6.15 | 6.24 | 6.02 | 6.21 | 6.21 | +0.09 (+1.47%) | 14,571,000 |
30 Nov 2009 | HKD | 6.1 | 6.14 | 6.04 | 6.12 | 6.12 | +0.22 (+3.73%) | 23,033,000 |
27 Nov 2009 | HKD | 6.1 | 6.13 | 5.85 | 5.9 | 5.9 | -0.26 (-4.22%) | 45,277,113 |
26 Nov 2009 | HKD | 6.23 | 6.25 | 6.11 | 6.16 | 6.16 | -0.14 (-2.22%) | 31,606,000 |
25 Nov 2009 | HKD | 6.33 | 6.33 | 6.22 | 6.3 | 6.3 | +0.02 (+0.32%) | 17,323,900 |
24 Nov 2009 | HKD | 6.4 | 6.4 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 17,549,000 |
23 Nov 2009 | HKD | 6.35 | 6.38 | 6.27 | 6.35 | 6.35 | +0.03 (+0.47%) | 10,525,710 |
20 Nov 2009 | HKD | 6.25 | 6.36 | 6.25 | 6.32 | 6.32 | -0.05 (-0.78%) | 14,489,850 |
19 Nov 2009 | HKD | 6.39 | 6.45 | 6.35 | 6.37 | 6.37 | -0.04 (-0.62%) | 13,053,600 |
18 Nov 2009 | HKD | 6.4 | 6.48 | 6.38 | 6.41 | 6.41 | +0.01 (+0.16%) | 15,786,940 |
17 Nov 2009 | HKD | 6.4 | 6.45 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 15,950,600 |
16 Nov 2009 | HKD | 6.43 | 6.47 | 6.36 | 6.41 | 6.41 | -0.02 (-0.31%) | 41,651,039 |
13 Nov 2009 | HKD | 6.4 | 6.46 | 6.36 | 6.43 | 6.43 | -0.01 (-0.16%) | 31,139,279 |
12 Nov 2009 | HKD | 6.54 | 6.61 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 26,817,500 |
11 Nov 2009 | HKD | 6.64 | 6.67 | 6.51 | 6.55 | 6.55 | -0.07 (-1.06%) | 22,315,490 |
10 Nov 2009 | HKD | 6.68 | 6.69 | 6.53 | 6.62 | 6.62 | -0.02 (-0.30%) | 20,281,061 |
9 Nov 2009 | HKD | 6.6 | 6.64 | 6.55 | 6.64 | 6.64 | +0.07 (+1.07%) | 20,546,000 |
6 Nov 2009 | HKD | 6.58 | 6.63 | 6.51 | 6.57 | 6.57 | +0.1 (+1.55%) | 16,475,699 |
5 Nov 2009 | HKD | 6.31 | 6.51 | 6.31 | 6.47 | 6.47 | +0.11 (+1.73%) | 18,390,820 |