Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 164,000 |
7 Oct 2009 | HKD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 80,000 |
6 Oct 2009 | HKD | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | +0.03 (+2.10%) | 114,000 |
5 Oct 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 72,000 |
2 Oct 2009 | HKD | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 254,000 |
1 Oct 2009 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 146,000 |
29 Sep 2009 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 322,000 |
28 Sep 2009 | HKD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,430,000 |
25 Sep 2009 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 20,000 |
24 Sep 2009 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 130,000 |
23 Sep 2009 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 306,000 |
22 Sep 2009 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 192,000 |
21 Sep 2009 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 158,000 |
18 Sep 2009 | HKD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 360,000 |
17 Sep 2009 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 136,000 |
16 Sep 2009 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 34,000 |
15 Sep 2009 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 70,000 |
11 Sep 2009 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
10 Sep 2009 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 0 |
9 Sep 2009 | HKD | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 318,000 |
8 Sep 2009 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 138,000 |
7 Sep 2009 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 240,000 |
4 Sep 2009 | HKD | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 236,000 |
3 Sep 2009 | HKD | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 98,000 |
2 Sep 2009 | HKD | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 162,000 |
1 Sep 2009 | HKD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 106,000 |
31 Aug 2009 | HKD | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 332,000 |
28 Aug 2009 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 178,000 |