Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2009 | HKD | 0.211 | 0.211 | 0.21 | 0.211 | 0.211 | +0.02 (+10.47%) | 200,000 |
31 Aug 2009 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.01 (-4.98%) | 20,000 |
28 Aug 2009 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | -0.008 (-3.83%) | 40,000 |
27 Aug 2009 | HKD | 0.219 | 0.219 | 0.206 | 0.209 | 0.209 | +0.005 (+2.45%) | 204,000 |
26 Aug 2009 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 4,000 |
25 Aug 2009 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | -0.006 (-2.86%) | 100,000 |
24 Aug 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 488,000 |
21 Aug 2009 | HKD | 0.214 | 0.214 | 0.21 | 0.21 | 0.21 | +0.001 (+0.48%) | 560,000 |
20 Aug 2009 | HKD | 0.209 | 0.21 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 372,000 |
19 Aug 2009 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.008 (+3.96%) | 260,000 |
18 Aug 2009 | HKD | 0.207 | 0.219 | 0.192 | 0.202 | 0.202 | -0.02 (-9.01%) | 280,000 |
17 Aug 2009 | HKD | 0.225 | 0.225 | 0.202 | 0.222 | 0.222 | -0.007 (-3.06%) | 804,000 |
14 Aug 2009 | HKD | 0.23 | 0.233 | 0.225 | 0.229 | 0.229 | +0.004 (+1.78%) | 756,000 |
13 Aug 2009 | HKD | 0.225 | 0.233 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 344,000 |
12 Aug 2009 | HKD | 0.226 | 0.236 | 0.226 | 0.23 | 0.23 | -0.005 (-2.13%) | 180,000 |
11 Aug 2009 | HKD | 0.225 | 0.235 | 0.222 | 0.235 | 0.235 | +0.01 (+4.44%) | 504,000 |
10 Aug 2009 | HKD | 0.237 | 0.237 | 0.225 | 0.225 | 0.225 | -0.007 (-3.02%) | 104,000 |
7 Aug 2009 | HKD | 0.229 | 0.238 | 0.229 | 0.232 | 0.232 | +0.006 (+2.65%) | 1,256,000 |
6 Aug 2009 | HKD | 0.21 | 0.226 | 0.21 | 0.226 | 0.226 | 0.0 (0.0%) | 520,000 |
5 Aug 2009 | HKD | 0.235 | 0.235 | 0.226 | 0.226 | 0.226 | -0.009 (-3.83%) | 504,000 |
4 Aug 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.004 (-1.67%) | 456,000 |
3 Aug 2009 | HKD | 0.226 | 0.239 | 0.22 | 0.239 | 0.239 | -0.001 (-0.42%) | 908,000 |
31 Jul 2009 | HKD | 0.211 | 0.25 | 0.211 | 0.24 | 0.24 | +0.03 (+14.29%) | 4,064,000 |
30 Jul 2009 | HKD | 0.219 | 0.219 | 0.205 | 0.21 | 0.21 | -0.009 (-4.11%) | 940,000 |
29 Jul 2009 | HKD | 0.21 | 0.219 | 0.21 | 0.219 | 0.219 | +0.013 (+6.31%) | 256,000 |
28 Jul 2009 | HKD | 0.2 | 0.21 | 0.2 | 0.206 | 0.206 | +0.006 (+3%) | 304,000 |
27 Jul 2009 | HKD | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 228,000 |
24 Jul 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 436,000 |
23 Jul 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 136,000 |
22 Jul 2009 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,328,000 |