Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2009 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 356,000 |
21 Oct 2009 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 270,000 |
20 Oct 2009 | HKD | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 810,000 |
19 Oct 2009 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 186,000 |
16 Oct 2009 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 288,000 |
15 Oct 2009 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 438,000 |
14 Oct 2009 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 60,000 |
13 Oct 2009 | HKD | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,302,000 |
12 Oct 2009 | HKD | 0.9 | 0.92 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 710,000 |
9 Oct 2009 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 236,000 |
8 Oct 2009 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 264,000 |
7 Oct 2009 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 310,000 |
6 Oct 2009 | HKD | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 256,000 |
5 Oct 2009 | HKD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 114,000 |
2 Oct 2009 | HKD | 0.83 | 0.89 | 0.82 | 0.87 | 0.87 | +0.04 (+4.82%) | 316,000 |
1 Oct 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 184,000 |
29 Sep 2009 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 108,000 |
28 Sep 2009 | HKD | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 280,000 |
25 Sep 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
24 Sep 2009 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 130,000 |
23 Sep 2009 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 70,000 |
22 Sep 2009 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 108,000 |
21 Sep 2009 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 58,000 |
18 Sep 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
17 Sep 2009 | HKD | 0.87 | 0.92 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 432,000 |
16 Sep 2009 | HKD | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 238,000 |
15 Sep 2009 | HKD | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 50,000 |
14 Sep 2009 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 58,000 |
11 Sep 2009 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 326,000 |