Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2009 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 5.95 | +0.04 (+3.48%) | 11,065,000 |
20 Aug 2009 | HKD | 1.21 | 1.21 | 1.13 | 1.15 | 5.75 | -0.04 (-3.36%) | 28,913,800 |
19 Aug 2009 | HKD | 1.17 | 1.21 | 1.17 | 1.19 | 5.95 | +0.02 (+1.71%) | 23,017,342 |
18 Aug 2009 | HKD | 1.16 | 1.17 | 1.12 | 1.17 | 5.85 | +0.01 (+0.86%) | 16,338,000 |
17 Aug 2009 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 5.8 | -0.02 (-1.69%) | 14,022,000 |
14 Aug 2009 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 5.9 | +0.04 (+3.51%) | 18,220,000 |
13 Aug 2009 | HKD | 1.22 | 1.23 | 1.14 | 1.14 | 5.7 | -0.07 (-5.79%) | 34,790,000 |
12 Aug 2009 | HKD | 1.28 | 1.29 | 1.18 | 1.21 | 6.05 | -0.08 (-6.20%) | 30,533,439 |
11 Aug 2009 | HKD | 1.3 | 1.32 | 1.28 | 1.29 | 6.45 | -0.03 (-2.27%) | 23,132,290 |
10 Aug 2009 | HKD | 1.35 | 1.36 | 1.29 | 1.32 | 6.6 | +0.01 (+0.76%) | 8,181,000 |
7 Aug 2009 | HKD | 1.36 | 1.36 | 1.3 | 1.31 | 6.55 | -0.04 (-2.96%) | 6,565,000 |
6 Aug 2009 | HKD | 1.31 | 1.35 | 1.29 | 1.35 | 6.75 | +0.03 (+2.27%) | 11,902,700 |
5 Aug 2009 | HKD | 1.34 | 1.34 | 1.28 | 1.32 | 6.6 | -0.01 (-0.75%) | 13,990,000 |
4 Aug 2009 | HKD | 1.38 | 1.38 | 1.31 | 1.33 | 6.65 | -0.02 (-1.48%) | 7,110,040 |
3 Aug 2009 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 6.75 | +0.02 (+1.50%) | 31,491,800 |
31 Jul 2009 | HKD | 1.32 | 1.37 | 1.29 | 1.33 | 6.65 | +0.05 (+3.91%) | 66,898,000 |
30 Jul 2009 | HKD | 1.22 | 1.28 | 1.22 | 1.28 | 6.4 | +0.08 (+6.67%) | 27,249,000 |
29 Jul 2009 | HKD | 1.27 | 1.27 | 1.16 | 1.2 | 6 | -0.04 (-3.23%) | 43,275,000 |
28 Jul 2009 | HKD | 1.33 | 1.35 | 1.2 | 1.24 | 6.2 | -0.07 (-5.34%) | 79,624,000 |
27 Jul 2009 | HKD | 1.38 | 1.4 | 1.28 | 1.31 | 6.55 | -0.08 (-5.76%) | 41,845,000 |
24 Jul 2009 | HKD | 1.45 | 1.45 | 1.37 | 1.39 | 6.95 | -0.06 (-4.14%) | 21,805,000 |
23 Jul 2009 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 7.25 | +0.01 (+0.69%) | 21,599,300 |
22 Jul 2009 | HKD | 1.42 | 1.5 | 1.42 | 1.44 | 7.2 | +0.02 (+1.41%) | 36,472,580 |
21 Jul 2009 | HKD | 1.44 | 1.45 | 1.39 | 1.42 | 7.1 | -0.02 (-1.39%) | 36,002,000 |
20 Jul 2009 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 7.2 | 0.0 (0.0%) | 10,095,000 |
17 Jul 2009 | HKD | 1.43 | 1.46 | 1.39 | 1.44 | 7.2 | +0.04 (+2.86%) | 31,408,556 |
16 Jul 2009 | HKD | 1.42 | 1.49 | 1.39 | 1.4 | 7 | +0.03 (+2.19%) | 70,890,000 |
15 Jul 2009 | HKD | 1.36 | 1.39 | 1.34 | 1.37 | 6.85 | +0.03 (+2.24%) | 22,995,000 |
14 Jul 2009 | HKD | 1.48 | 1.49 | 1.33 | 1.34 | 6.7 | -0.12 (-8.22%) | 48,373,700 |
13 Jul 2009 | HKD | 1.41 | 1.48 | 1.39 | 1.46 | 7.3 | +0.06 (+4.29%) | 38,146,000 |