Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 20,000 |
25 Feb 2009 | HKD | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 91,000 |
24 Feb 2009 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 153,000 |
23 Feb 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 40,000 |
20 Feb 2009 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 635,000 |
19 Feb 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 6,000 |
18 Feb 2009 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 617,700 |
17 Feb 2009 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 235,000 |
16 Feb 2009 | HKD | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 194,000 |
13 Feb 2009 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 169,000 |
12 Feb 2009 | HKD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | -0.09 (-6.72%) | 281,000 |
11 Feb 2009 | HKD | 1.18 | 1.34 | 1.17 | 1.34 | 1.34 | +0.09 (+7.20%) | 243,000 |
10 Feb 2009 | HKD | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 129,000 |
9 Feb 2009 | HKD | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 208,000 |
6 Feb 2009 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 151,000 |
5 Feb 2009 | HKD | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 202,000 |
4 Feb 2009 | HKD | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 198,000 |
3 Feb 2009 | HKD | 1.14 | 1.22 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 248,000 |
2 Feb 2009 | HKD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 235,000 |
30 Jan 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
29 Jan 2009 | HKD | 1.24 | 1.24 | 1.13 | 1.22 | 1.22 | -0.03 (-2.40%) | 367,000 |
28 Jan 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
22 Jan 2009 | HKD | 1.14 | 1.31 | 1.11 | 1.25 | 1.25 | +0.05 (+4.17%) | 255,000 |
21 Jan 2009 | HKD | 1.18 | 1.2 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 41,000 |
20 Jan 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 28,000 |
19 Jan 2009 | HKD | 1.2 | 1.35 | 1.2 | 1.25 | 1.25 | -0.09 (-6.72%) | 81,000 |
16 Jan 2009 | HKD | 1.13 | 1.35 | 1.13 | 1.34 | 1.34 | +0.29 (+27.62%) | 921,000 |