Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 5.6 | +0.01 (+0.90%) | 17,460,000 |
12 Nov 2009 | HKD | 1.14 | 1.15 | 1.11 | 1.11 | 5.55 | -0.03 (-2.63%) | 10,075,000 |
11 Nov 2009 | HKD | 1.09 | 1.15 | 1.09 | 1.14 | 5.7 | +0.06 (+5.56%) | 43,065,000 |
10 Nov 2009 | HKD | 1.12 | 1.13 | 1.05 | 1.08 | 5.4 | -0.03 (-2.70%) | 50,231,561 |
9 Nov 2009 | HKD | 1.15 | 1.16 | 1.1 | 1.11 | 5.55 | -0.02 (-1.77%) | 60,455,000 |
6 Nov 2009 | HKD | 1.13 | 1.16 | 1.12 | 1.13 | 5.65 | +0.02 (+1.80%) | 70,995,000 |
5 Nov 2009 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 5.55 | -0.01 (-0.89%) | 20,806,000 |
4 Nov 2009 | HKD | 1.13 | 1.15 | 1.11 | 1.12 | 5.6 | 0.0 (0.0%) | 8,370,000 |
3 Nov 2009 | HKD | 1.15 | 1.17 | 1.12 | 1.12 | 5.6 | -0.01 (-0.88%) | 17,781,480 |
2 Nov 2009 | HKD | 1.1 | 1.15 | 1.09 | 1.13 | 5.65 | +0.02 (+1.80%) | 12,572,463 |
30 Oct 2009 | HKD | 1.13 | 1.16 | 1.11 | 1.11 | 5.55 | 0.0 (0.0%) | 54,403,300 |
29 Oct 2009 | HKD | 1.13 | 1.14 | 1.1 | 1.11 | 5.55 | -0.05 (-4.31%) | 21,862,000 |
28 Oct 2009 | HKD | 1.18 | 1.21 | 1.14 | 1.16 | 5.8 | -0.02 (-1.69%) | 32,454,000 |
27 Oct 2009 | HKD | 1.16 | 1.18 | 1.14 | 1.18 | 5.9 | 0.0 (0.0%) | 18,646,000 |
26 Oct 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 5.9 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.21 | 1.22 | 1.17 | 1.18 | 5.9 | 0.0 (0.0%) | 15,261,278 |
22 Oct 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 5.9 | -0.02 (-1.67%) | 22,770,000 |
21 Oct 2009 | HKD | 1.19 | 1.2 | 1.17 | 1.2 | 6 | +0.02 (+1.69%) | 11,533,722 |
20 Oct 2009 | HKD | 1.18 | 1.22 | 1.17 | 1.18 | 5.9 | +0.01 (+0.85%) | 18,565,000 |
19 Oct 2009 | HKD | 1.17 | 1.2 | 1.15 | 1.17 | 5.85 | +0.01 (+0.86%) | 23,250,000 |
16 Oct 2009 | HKD | 1.13 | 1.2 | 1.11 | 1.16 | 5.8 | +0.02 (+1.75%) | 30,465,000 |
15 Oct 2009 | HKD | 1.21 | 1.23 | 1.1 | 1.14 | 5.7 | -0.06 (-5%) | 57,068,000 |
14 Oct 2009 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 6 | 0.0 (0.0%) | 20,835,000 |
13 Oct 2009 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 6 | +0.01 (+0.84%) | 27,096,200 |
12 Oct 2009 | HKD | 1.2 | 1.22 | 1.19 | 1.19 | 5.95 | +0.01 (+0.85%) | 35,840,000 |
9 Oct 2009 | HKD | 1.16 | 1.22 | 1.16 | 1.18 | 5.9 | +0.03 (+2.61%) | 69,165,000 |
8 Oct 2009 | HKD | 1.07 | 1.16 | 1.06 | 1.15 | 5.75 | +0.1 (+9.52%) | 87,520,900 |
7 Oct 2009 | HKD | 1.04 | 1.07 | 1.03 | 1.05 | 5.25 | +0.03 (+2.94%) | 29,790,000 |
6 Oct 2009 | HKD | 1.02 | 1.04 | 1 | 1.02 | 5.1 | +0.01 (+0.99%) | 22,795,000 |
5 Oct 2009 | HKD | 0.98 | 1.03 | 0.98 | 1.01 | 5.05 | +0.03 (+3.06%) | 36,027,000 |