Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 6.23 | 6.39 | 6.23 | 6.3 | 6.3 | -0.05 (-0.79%) | 6,120 |
7 Oct 2009 | HKD | 6.25 | 6.35 | 6.19 | 6.35 | 6.35 | +0.05 (+0.79%) | 201,000 |
6 Oct 2009 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.12 (+1.94%) | 1,200 |
5 Oct 2009 | HKD | 6.18 | 6.29 | 6.18 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,000 |
2 Oct 2009 | HKD | 6.2 | 6.2 | 6.15 | 6.16 | 6.16 | -0.13 (-2.07%) | 56,000 |
1 Oct 2009 | HKD | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 6.37 | 6.37 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 11,000 |
29 Sep 2009 | HKD | 6.28 | 6.28 | 6.23 | 6.28 | 6.28 | +0.08 (+1.29%) | 55,000 |
28 Sep 2009 | HKD | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 104,504 |
25 Sep 2009 | HKD | 6.28 | 6.3 | 6.2 | 6.25 | 6.25 | -0.03 (-0.48%) | 165,000 |
24 Sep 2009 | HKD | 6.4 | 6.4 | 6.2 | 6.28 | 6.28 | -0.12 (-1.88%) | 133,000 |
23 Sep 2009 | HKD | 6.45 | 6.46 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 65,090 |
22 Sep 2009 | HKD | 6.47 | 6.47 | 6.42 | 6.45 | 6.45 | +0.05 (+0.78%) | 25,000 |
21 Sep 2009 | HKD | 6.48 | 6.5 | 6.4 | 6.4 | 6.4 | +0.04 (+0.63%) | 53,200 |
18 Sep 2009 | HKD | 6.4 | 6.4 | 6.36 | 6.36 | 6.36 | -0.05 (-0.78%) | 16,000 |
17 Sep 2009 | HKD | 6.2 | 6.5 | 6.2 | 6.41 | 6.41 | +0.33 (+5.43%) | 157,000 |
16 Sep 2009 | HKD | 6.08 | 6.1 | 6.06 | 6.08 | 6.08 | +0.07 (+1.16%) | 22,000 |
15 Sep 2009 | HKD | 6.02 | 6.02 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 32,000 |
14 Sep 2009 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.08 (-1.31%) | 11,000 |
11 Sep 2009 | HKD | 6.2 | 6.26 | 6.13 | 6.13 | 6.13 | -0.03 (-0.49%) | 76,000 |
10 Sep 2009 | HKD | 6.15 | 6.19 | 6.08 | 6.16 | 6.16 | +0.11 (+1.82%) | 326,000 |
9 Sep 2009 | HKD | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 12,000 |
8 Sep 2009 | HKD | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 48,000 |
7 Sep 2009 | HKD | 6.2 | 6.2 | 6 | 6 | 6 | -0.07 (-1.15%) | 24,000 |
4 Sep 2009 | HKD | 5.91 | 6.07 | 5.91 | 6.07 | 6.07 | +0.07 (+1.17%) | 17,000 |
3 Sep 2009 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 15,400 |
2 Sep 2009 | HKD | 6 | 6 | 6 | 6 | 6 | -0.04 (-0.66%) | 4,000 |
1 Sep 2009 | HKD | 6.08 | 6.08 | 6 | 6.04 | 6.04 | +0.05 (+0.83%) | 7,000 |
31 Aug 2009 | HKD | 6 | 6.04 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 40,000 |
28 Aug 2009 | HKD | 6.08 | 6.08 | 6 | 6.04 | 6.04 | -0.04 (-0.66%) | 36,000 |