Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 1.43 | 1.53 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,387,000 |
12 Aug 2009 | HKD | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 982,000 |
11 Aug 2009 | HKD | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,926,000 |
10 Aug 2009 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,085,200 |
7 Aug 2009 | HKD | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 443,000 |
6 Aug 2009 | HKD | 1.38 | 1.4 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 764,000 |
5 Aug 2009 | HKD | 1.42 | 1.45 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,202,108 |
4 Aug 2009 | HKD | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 374,000 |
3 Aug 2009 | HKD | 1.41 | 1.43 | 1.35 | 1.42 | 1.42 | -0.02 (-1.39%) | 669,000 |
31 Jul 2009 | HKD | 1.43 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 155,000 |
30 Jul 2009 | HKD | 1.43 | 1.51 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,069,000 |
29 Jul 2009 | HKD | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 389,000 |
28 Jul 2009 | HKD | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | -0.08 (-5.16%) | 315,000 |
27 Jul 2009 | HKD | 1.41 | 1.55 | 1.34 | 1.55 | 1.55 | +0.13 (+9.15%) | 2,211,000 |
24 Jul 2009 | HKD | 1.47 | 1.52 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 865,000 |
23 Jul 2009 | HKD | 1.6 | 1.63 | 1.45 | 1.45 | 1.45 | -0.14 (-8.81%) | 21,070,000 |
22 Jul 2009 | HKD | 1.45 | 1.66 | 1.45 | 1.59 | 1.59 | +0.14 (+9.66%) | 2,067,000 |
21 Jul 2009 | HKD | 1.42 | 1.5 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 1,232,000 |
20 Jul 2009 | HKD | 1.31 | 1.44 | 1.31 | 1.4 | 1.4 | +0.11 (+8.53%) | 3,724,000 |
17 Jul 2009 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 403,000 |
16 Jul 2009 | HKD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 988,000 |
15 Jul 2009 | HKD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 423,000 |
14 Jul 2009 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,464,000 |
13 Jul 2009 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 381,000 |
10 Jul 2009 | HKD | 1.24 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 3,585,000 |
9 Jul 2009 | HKD | 1.19 | 1.28 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 2,215,000 |
8 Jul 2009 | HKD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.08 (-6.40%) | 1,222,000 |
7 Jul 2009 | HKD | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 630,000 |
6 Jul 2009 | HKD | 1.28 | 1.3 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 891,000 |
3 Jul 2009 | HKD | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 3,850,830 |