Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,873,000 |
19 Aug 2009 | HKD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 743,000 |
18 Aug 2009 | HKD | 1.22 | 1.25 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,271,000 |
17 Aug 2009 | HKD | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 2,768,000 |
14 Aug 2009 | HKD | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 2,056,000 |
13 Aug 2009 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,080,000 |
12 Aug 2009 | HKD | 1.31 | 1.35 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,940,000 |
11 Aug 2009 | HKD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,984,000 |
10 Aug 2009 | HKD | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,683,000 |
7 Aug 2009 | HKD | 1.36 | 1.37 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 3,449,000 |
6 Aug 2009 | HKD | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,950,000 |
5 Aug 2009 | HKD | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 4,399,000 |
4 Aug 2009 | HKD | 1.52 | 1.54 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 7,942,000 |
3 Aug 2009 | HKD | 1.4 | 1.53 | 1.4 | 1.46 | 1.46 | +0.08 (+5.80%) | 17,411,000 |
31 Jul 2009 | HKD | 1.38 | 1.43 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 8,994,000 |
30 Jul 2009 | HKD | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 5,761,000 |
29 Jul 2009 | HKD | 1.45 | 1.45 | 1.27 | 1.32 | 1.32 | -0.14 (-9.59%) | 19,512,000 |
28 Jul 2009 | HKD | 1.37 | 1.51 | 1.34 | 1.46 | 1.46 | +0.12 (+8.96%) | 17,942,000 |
27 Jul 2009 | HKD | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | +0.08 (+6.35%) | 14,735,000 |
24 Jul 2009 | HKD | 1.22 | 1.26 | 1.2 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,020,000 |
23 Jul 2009 | HKD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,080,000 |
22 Jul 2009 | HKD | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 2,636,000 |
21 Jul 2009 | HKD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,932,000 |
20 Jul 2009 | HKD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,948,000 |
17 Jul 2009 | HKD | 1.2 | 1.24 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,653,000 |
16 Jul 2009 | HKD | 1.26 | 1.31 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,502,000 |
15 Jul 2009 | HKD | 1.11 | 1.25 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 4,382,000 |
14 Jul 2009 | HKD | 1.1 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 507,000 |
13 Jul 2009 | HKD | 1.11 | 1.13 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 700,000 |
10 Jul 2009 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 725,000 |