Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 128,000 |
23 Dec 2009 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 543,000 |
22 Dec 2009 | HKD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 379,000 |
21 Dec 2009 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 291,000 |
18 Dec 2009 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 644,000 |
17 Dec 2009 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,063,000 |
16 Dec 2009 | HKD | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,320,000 |
15 Dec 2009 | HKD | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 415,000 |
14 Dec 2009 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 347,000 |
11 Dec 2009 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 248,000 |
10 Dec 2009 | HKD | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 837,000 |
9 Dec 2009 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 777,000 |
8 Dec 2009 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 925,000 |
7 Dec 2009 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,222,000 |
4 Dec 2009 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,216,000 |
3 Dec 2009 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,861,000 |
2 Dec 2009 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,175,000 |
1 Dec 2009 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 571,000 |
30 Nov 2009 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,245,000 |
27 Nov 2009 | HKD | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,965,000 |
26 Nov 2009 | HKD | 1.21 | 1.25 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,984,000 |
25 Nov 2009 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,790,000 |
24 Nov 2009 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,197,000 |
23 Nov 2009 | HKD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,718,000 |
20 Nov 2009 | HKD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 425,000 |
19 Nov 2009 | HKD | 1.2 | 1.23 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 1,065,000 |
18 Nov 2009 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,409,000 |
17 Nov 2009 | HKD | 1.29 | 1.3 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,011,000 |
16 Nov 2009 | HKD | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 5,973,000 |
13 Nov 2009 | HKD | 1.15 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 3,333,000 |