Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | HKD | 1 | 1 | 0.97 | 0.98 | 4.9 | -0.04 (-3.92%) | 31,418,000 |
1 Oct 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 5.1 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.99 | 1.02 | 0.96 | 1.02 | 5.1 | 0.0 (0.0%) | 34,098,462 |
29 Sep 2009 | HKD | 1.04 | 1.05 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 29,360,000 |
28 Sep 2009 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 5.1 | -0.02 (-1.92%) | 32,935,000 |
25 Sep 2009 | HKD | 1.04 | 1.06 | 1.02 | 1.04 | 5.2 | 0.0 (0.0%) | 69,965,000 |
24 Sep 2009 | HKD | 1.05 | 1.07 | 1.01 | 1.04 | 5.2 | -0.06 (-5.45%) | 142,705,700 |
23 Sep 2009 | HKD | 1 | 1.12 | 1 | 1.1 | 5.5 | +0.11 (+11.11%) | 147,911,500 |
22 Sep 2009 | HKD | 0.93 | 1 | 0.92 | 0.99 | 4.95 | +0.07 (+7.61%) | 60,505,000 |
21 Sep 2009 | HKD | 0.94 | 0.94 | 0.92 | 0.92 | 4.6 | -0.01 (-1.08%) | 16,805,000 |
18 Sep 2009 | HKD | 0.94 | 0.96 | 0.92 | 0.93 | 4.65 | 0.0 (0.0%) | 58,670,000 |
17 Sep 2009 | HKD | 0.89 | 0.95 | 0.88 | 0.93 | 4.65 | +0.06 (+6.90%) | 115,895,000 |
16 Sep 2009 | HKD | 0.86 | 0.89 | 0.85 | 0.87 | 4.35 | +0.02 (+2.35%) | 55,935,000 |
15 Sep 2009 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 4.25 | -0.02 (-2.30%) | 19,170,000 |
14 Sep 2009 | HKD | 0.89 | 0.91 | 0.86 | 0.87 | 4.35 | -0.03 (-3.33%) | 46,450,000 |
11 Sep 2009 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 4.5 | -0.01 (-1.10%) | 22,860,000 |
10 Sep 2009 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 4.55 | +0.02 (+2.25%) | 49,295,000 |
9 Sep 2009 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 4.45 | -0.02 (-2.20%) | 45,398,165 |
8 Sep 2009 | HKD | 0.95 | 0.96 | 0.9 | 0.91 | 4.55 | -0.04 (-4.21%) | 58,745,000 |
7 Sep 2009 | HKD | 0.86 | 0.95 | 0.86 | 0.95 | 4.75 | +0.08 (+9.20%) | 129,300,000 |
4 Sep 2009 | HKD | 0.93 | 0.95 | 0.84 | 0.87 | 4.35 | -0.06 (-6.45%) | 180,105,600 |
3 Sep 2009 | HKD | 1.02 | 1.05 | 0.88 | 0.93 | 4.65 | -0.16 (-14.68%) | 172,480,900 |
2 Sep 2009 | HKD | 1.1 | 1.15 | 1.09 | 1.09 | 5.45 | -0.01 (-0.91%) | 22,869,286 |
1 Sep 2009 | HKD | 1.18 | 1.18 | 1.1 | 1.1 | 5.5 | -0.06 (-5.17%) | 38,538,400 |
31 Aug 2009 | HKD | 1.19 | 1.2 | 1.15 | 1.16 | 5.8 | +0.01 (+0.87%) | 20,000,000 |
28 Aug 2009 | HKD | 1.22 | 1.23 | 1.15 | 1.15 | 5.75 | -0.07 (-5.74%) | 16,890,000 |
27 Aug 2009 | HKD | 1.23 | 1.25 | 1.2 | 1.22 | 6.1 | 0.0 (0.0%) | 15,835,667 |
26 Aug 2009 | HKD | 1.24 | 1.26 | 1.2 | 1.22 | 6.1 | -0.02 (-1.61%) | 13,110,000 |
25 Aug 2009 | HKD | 1.25 | 1.28 | 1.23 | 1.24 | 6.2 | +0.01 (+0.81%) | 13,866,000 |
24 Aug 2009 | HKD | 1.2 | 1.27 | 1.19 | 1.23 | 6.15 | +0.04 (+3.36%) | 25,230,000 |