Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 458,000 |
19 Aug 2009 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 188,000 |
18 Aug 2009 | HKD | 1 | 1.01 | 0.95 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,696,000 |
17 Aug 2009 | HKD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,752,000 |
14 Aug 2009 | HKD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 650,000 |
13 Aug 2009 | HKD | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,126,000 |
12 Aug 2009 | HKD | 1.1 | 1.15 | 1.05 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,774,000 |
11 Aug 2009 | HKD | 1.12 | 1.18 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 4,608,000 |
10 Aug 2009 | HKD | 0.98 | 1.11 | 0.95 | 1.09 | 1.09 | +0.21 (+23.86%) | 7,562,000 |
7 Aug 2009 | HKD | 0.96 | 0.96 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,816,000 |
6 Aug 2009 | HKD | 0.98 | 0.98 | 0.88 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,552,000 |
5 Aug 2009 | HKD | 0.84 | 0.97 | 0.83 | 0.96 | 0.96 | +0.12 (+14.29%) | 5,650,000 |
4 Aug 2009 | HKD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.05 (+6.33%) | 1,818,000 |
3 Aug 2009 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,534,000 |
31 Jul 2009 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 234,000 |
30 Jul 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 240,000 |
29 Jul 2009 | HKD | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 708,000 |
28 Jul 2009 | HKD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 628,000 |
27 Jul 2009 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 602,000 |
24 Jul 2009 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 530,000 |
23 Jul 2009 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 346,000 |
22 Jul 2009 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 420,000 |
21 Jul 2009 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 304,000 |
20 Jul 2009 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 132,000 |
17 Jul 2009 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,494,000 |
16 Jul 2009 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,070,000 |
15 Jul 2009 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 432,000 |
14 Jul 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 106,000 |
13 Jul 2009 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 380,000 |
10 Jul 2009 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 582,000 |