Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 1.92 | 1.94 | 1.86 | 1.94 | 1.94 | -0.02 (-1.02%) | 125,000 |
16 Dec 2009 | HKD | 1.9 | 1.97 | 1.88 | 1.96 | 1.96 | +0.04 (+2.08%) | 451,000 |
15 Dec 2009 | HKD | 2 | 2 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 386,000 |
14 Dec 2009 | HKD | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | +0.03 (+1.54%) | 375,000 |
11 Dec 2009 | HKD | 1.98 | 1.98 | 1.9 | 1.95 | 1.95 | -0.03 (-1.52%) | 162,000 |
10 Dec 2009 | HKD | 1.94 | 1.98 | 1.88 | 1.98 | 1.98 | +0.03 (+1.54%) | 109,000 |
9 Dec 2009 | HKD | 1.95 | 1.98 | 1.88 | 1.95 | 1.95 | -0.05 (-2.50%) | 279,000 |
8 Dec 2009 | HKD | 2 | 2.01 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 540,000 |
7 Dec 2009 | HKD | 2.01 | 2.01 | 1.89 | 1.99 | 1.99 | -0.02 (-1.00%) | 666,000 |
4 Dec 2009 | HKD | 2 | 2.02 | 1.96 | 2.01 | 2.01 | 0.0 (0.0%) | 1,227,000 |
3 Dec 2009 | HKD | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 547,000 |
2 Dec 2009 | HKD | 1.98 | 2.04 | 1.93 | 2 | 2 | +0.01 (+0.50%) | 1,604,000 |
1 Dec 2009 | HKD | 2 | 2 | 1.93 | 1.99 | 1.99 | +0.02 (+1.02%) | 4,406,000 |
30 Nov 2009 | HKD | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 1,647,000 |
27 Nov 2009 | HKD | 1.86 | 1.88 | 1.79 | 1.88 | 1.88 | 0.0 (0.0%) | 1,333,000 |
26 Nov 2009 | HKD | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 460,000 |
25 Nov 2009 | HKD | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 1,667,000 |
24 Nov 2009 | HKD | 1.88 | 1.9 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 352,000 |
23 Nov 2009 | HKD | 1.9 | 1.9 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 160,000 |
20 Nov 2009 | HKD | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 458,000 |
19 Nov 2009 | HKD | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 352,000 |
18 Nov 2009 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 130,000 |
17 Nov 2009 | HKD | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 274,000 |
16 Nov 2009 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 560,000 |
13 Nov 2009 | HKD | 1.92 | 1.97 | 1.92 | 1.92 | 1.92 | +0.04 (+2.13%) | 795,000 |
12 Nov 2009 | HKD | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,069,000 |
11 Nov 2009 | HKD | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 440,000 |
10 Nov 2009 | HKD | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,024,000 |
9 Nov 2009 | HKD | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 745,000 |
6 Nov 2009 | HKD | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 498,000 |