Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 166,000 |
4 Nov 2009 | HKD | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 267,000 |
3 Nov 2009 | HKD | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,157,850 |
2 Nov 2009 | HKD | 1.87 | 1.99 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,219,000 |
30 Oct 2009 | HKD | 1.8 | 2.05 | 1.79 | 1.95 | 1.95 | +0.2 (+11.43%) | 2,581,000 |
29 Oct 2009 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 745,000 |
28 Oct 2009 | HKD | 1.8 | 1.85 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,938,000 |
27 Oct 2009 | HKD | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,363,500 |
26 Oct 2009 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 986,000 |
22 Oct 2009 | HKD | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 747,000 |
21 Oct 2009 | HKD | 1.68 | 1.83 | 1.68 | 1.76 | 1.76 | +0.09 (+5.39%) | 2,324,000 |
20 Oct 2009 | HKD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 838,000 |
19 Oct 2009 | HKD | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 495,000 |
16 Oct 2009 | HKD | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 659,000 |
15 Oct 2009 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.03 (+1.89%) | 727,000 |
14 Oct 2009 | HKD | 1.6 | 1.64 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,605,000 |
13 Oct 2009 | HKD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 718,000 |
12 Oct 2009 | HKD | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,308,000 |
9 Oct 2009 | HKD | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 445,000 |
8 Oct 2009 | HKD | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | -0.04 (-2.58%) | 363,000 |
7 Oct 2009 | HKD | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 204,000 |
6 Oct 2009 | HKD | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.06 (+4.08%) | 412,000 |
5 Oct 2009 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 131,000 |
2 Oct 2009 | HKD | 1.43 | 1.5 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 326,000 |
1 Oct 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 2,054,000 |
29 Sep 2009 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,578,000 |
28 Sep 2009 | HKD | 1.49 | 1.58 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,956,000 |
25 Sep 2009 | HKD | 1.35 | 1.58 | 1.34 | 1.49 | 1.49 | +0.23 (+18.25%) | 46,848,078 |