Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2009 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 5.35 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 5.35 | +0.02 (+1.90%) | 6,990,000 |
23 Dec 2009 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 5.25 | +0.01 (+0.96%) | 3,727,800 |
22 Dec 2009 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 5.2 | +0.02 (+1.96%) | 8,300,000 |
21 Dec 2009 | HKD | 1.04 | 1.04 | 1 | 1.02 | 5.1 | -0.01 (-0.97%) | 9,514,740 |
18 Dec 2009 | HKD | 1.01 | 1.03 | 0.98 | 1.03 | 5.15 | 0.0 (0.0%) | 17,865,000 |
17 Dec 2009 | HKD | 1.07 | 1.08 | 1.02 | 1.03 | 5.15 | -0.04 (-3.74%) | 14,912,537 |
16 Dec 2009 | HKD | 1.1 | 1.11 | 1.06 | 1.07 | 5.35 | -0.03 (-2.73%) | 14,830,000 |
15 Dec 2009 | HKD | 1.12 | 1.14 | 1.09 | 1.1 | 5.5 | -0.03 (-2.65%) | 18,150,000 |
14 Dec 2009 | HKD | 1.14 | 1.15 | 1.12 | 1.13 | 5.65 | -0.02 (-1.74%) | 9,105,067 |
11 Dec 2009 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 5.75 | +0.02 (+1.77%) | 8,640,000 |
10 Dec 2009 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 5.65 | -0.01 (-0.88%) | 10,350,000 |
9 Dec 2009 | HKD | 1.16 | 1.17 | 1.14 | 1.14 | 5.7 | -0.01 (-0.87%) | 13,175,000 |
8 Dec 2009 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 5.75 | -0.04 (-3.36%) | 13,050,000 |
7 Dec 2009 | HKD | 1.21 | 1.21 | 1.17 | 1.19 | 5.95 | 0.0 (0.0%) | 14,188,445 |
4 Dec 2009 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 5.95 | -0.01 (-0.83%) | 33,253,967 |
3 Dec 2009 | HKD | 1.18 | 1.21 | 1.18 | 1.2 | 6 | +0.02 (+1.69%) | 29,755,000 |
2 Dec 2009 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 5.9 | +0.01 (+0.85%) | 18,776,000 |
1 Dec 2009 | HKD | 1.15 | 1.19 | 1.14 | 1.17 | 5.85 | +0.03 (+2.63%) | 22,530,000 |
30 Nov 2009 | HKD | 1.14 | 1.16 | 1.12 | 1.14 | 5.7 | +0.03 (+2.70%) | 14,210,000 |
27 Nov 2009 | HKD | 1.15 | 1.16 | 1.1 | 1.11 | 5.55 | -0.08 (-6.72%) | 37,855,000 |
26 Nov 2009 | HKD | 1.21 | 1.23 | 1.17 | 1.19 | 5.95 | -0.01 (-0.83%) | 40,247,000 |
25 Nov 2009 | HKD | 1.21 | 1.22 | 1.17 | 1.2 | 6 | +0.02 (+1.69%) | 56,872,000 |
24 Nov 2009 | HKD | 1.13 | 1.23 | 1.12 | 1.18 | 5.9 | +0.07 (+6.31%) | 101,555,000 |
23 Nov 2009 | HKD | 1.09 | 1.12 | 1.08 | 1.11 | 5.55 | +0.03 (+2.78%) | 20,565,000 |
20 Nov 2009 | HKD | 1.07 | 1.1 | 1.06 | 1.08 | 5.4 | +0.01 (+0.93%) | 13,071,000 |
19 Nov 2009 | HKD | 1.1 | 1.1 | 1.06 | 1.07 | 5.35 | -0.04 (-3.60%) | 11,630,000 |
18 Nov 2009 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 5.55 | +0.02 (+1.83%) | 16,180,000 |
17 Nov 2009 | HKD | 1.11 | 1.12 | 1.08 | 1.09 | 5.45 | -0.01 (-0.91%) | 12,870,000 |
16 Nov 2009 | HKD | 1.12 | 1.13 | 1.1 | 1.1 | 5.5 | -0.02 (-1.79%) | 37,777,000 |