Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 1.21 | 1.3 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 17,162,000 |
23 Sep 2009 | HKD | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -0.09 (-6.67%) | 1,285,000 |
22 Sep 2009 | HKD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,847,000 |
21 Sep 2009 | HKD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 256,000 |
18 Sep 2009 | HKD | 1.3 | 1.32 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,321,000 |
17 Sep 2009 | HKD | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | +0.08 (+6.67%) | 2,195,000 |
16 Sep 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,125,000 |
15 Sep 2009 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 152,000 |
14 Sep 2009 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 355,000 |
11 Sep 2009 | HKD | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,840,000 |
10 Sep 2009 | HKD | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 1,895,000 |
9 Sep 2009 | HKD | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 1,022,000 |
8 Sep 2009 | HKD | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 456,000 |
7 Sep 2009 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,010,000 |
4 Sep 2009 | HKD | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 195,000 |
3 Sep 2009 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 440,000 |
2 Sep 2009 | HKD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 123,000 |
1 Sep 2009 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 326,000 |
31 Aug 2009 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 494,000 |
28 Aug 2009 | HKD | 1.28 | 1.35 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,355,000 |
27 Aug 2009 | HKD | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 438,000 |
26 Aug 2009 | HKD | 1.3 | 1.32 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 912,000 |
25 Aug 2009 | HKD | 1.17 | 1.3 | 1.17 | 1.27 | 1.27 | +0.08 (+6.72%) | 2,184,000 |
24 Aug 2009 | HKD | 1.2 | 1.24 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,567,000 |
21 Aug 2009 | HKD | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | +0.08 (+7.27%) | 672,000 |
20 Aug 2009 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 528,000 |
19 Aug 2009 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.03 (+2.78%) | 101,000 |
18 Aug 2009 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 515,000 |
17 Aug 2009 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 178,000 |
14 Aug 2009 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 200,000 |