Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 208,000 |
16 Dec 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 418,000 |
15 Dec 2009 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 387,000 |
14 Dec 2009 | HKD | 1.24 | 1.24 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 268,000 |
11 Dec 2009 | HKD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 206,000 |
10 Dec 2009 | HKD | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 120,000 |
9 Dec 2009 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 170,000 |
8 Dec 2009 | HKD | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,963,000 |
7 Dec 2009 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 346,000 |
4 Dec 2009 | HKD | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 378,800 |
3 Dec 2009 | HKD | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 285,000 |
2 Dec 2009 | HKD | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 972,000 |
1 Dec 2009 | HKD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 173,000 |
30 Nov 2009 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | +0.03 (+2.46%) | 135,000 |
27 Nov 2009 | HKD | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -0.13 (-9.63%) | 785,000 |
26 Nov 2009 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 487,000 |
25 Nov 2009 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 219,000 |
24 Nov 2009 | HKD | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 242,079 |
23 Nov 2009 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 56,000 |
20 Nov 2009 | HKD | 1.33 | 1.4 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 4,652,000 |
19 Nov 2009 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 314,000 |
18 Nov 2009 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 7,802,000 |
17 Nov 2009 | HKD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 150,000 |
16 Nov 2009 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 106,000 |
13 Nov 2009 | HKD | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 40,000 |
12 Nov 2009 | HKD | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,313,000 |
11 Nov 2009 | HKD | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 314,000 |
10 Nov 2009 | HKD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 189,545 |
9 Nov 2009 | HKD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 220,000 |
6 Nov 2009 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 387,000 |