Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | HKD | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,516,000 |
14 Oct 2009 | HKD | 1.59 | 1.64 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 5,066,000 |
13 Oct 2009 | HKD | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 5,446,000 |
12 Oct 2009 | HKD | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 7,482,000 |
9 Oct 2009 | HKD | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 4,892,000 |
8 Oct 2009 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,856,000 |
7 Oct 2009 | HKD | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 16,816,000 |
6 Oct 2009 | HKD | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 8,064,000 |
5 Oct 2009 | HKD | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,752,000 |
2 Oct 2009 | HKD | 1.56 | 1.68 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 7,528,000 |
1 Oct 2009 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.65 | 1.67 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 11,926,000 |
29 Sep 2009 | HKD | 1.75 | 1.77 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 14,168,000 |
28 Sep 2009 | HKD | 1.74 | 1.81 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 18,970,000 |
25 Sep 2009 | HKD | 1.57 | 1.78 | 1.54 | 1.77 | 1.77 | +0.17 (+10.63%) | 40,832,000 |
24 Sep 2009 | HKD | 1.68 | 1.68 | 1.55 | 1.6 | 1.6 | -0.09 (-5.33%) | 22,320,000 |
23 Sep 2009 | HKD | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 21,116,000 |
22 Sep 2009 | HKD | 1.8 | 1.82 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 29,022,000 |
21 Sep 2009 | HKD | 1.87 | 1.89 | 1.77 | 1.78 | 1.78 | -0.07 (-3.78%) | 33,464,000 |
18 Sep 2009 | HKD | 1.88 | 1.95 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 56,108,026 |
17 Sep 2009 | HKD | 1.85 | 2.02 | 1.76 | 1.89 | 1.89 | +0.08 (+4.42%) | 233,600,000 |
16 Sep 2009 | HKD | 1.73 | 1.96 | 1.72 | 1.81 | 1.81 | 0.0 (0.0%) | 449,734,000 |