Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 7.58 | 7.8 | 7.55 | 7.64 | 5.0933 | +0.07 (+0.92%) | 281,553 |
18 Dec 2009 | HKD | 7.6 | 7.75 | 7.4 | 7.57 | 5.0467 | -0.06 (-0.79%) | 1,347,634 |
17 Dec 2009 | HKD | 7.39 | 7.8 | 7.25 | 7.63 | 5.0867 | +0.32 (+4.38%) | 454,935 |
16 Dec 2009 | HKD | 7.58 | 7.58 | 7.21 | 7.31 | 4.8733 | -0.27 (-3.56%) | 217,500 |
15 Dec 2009 | HKD | 7.85 | 7.85 | 7.45 | 7.58 | 5.0533 | -0.21 (-2.70%) | 370,076 |
14 Dec 2009 | HKD | 7.6 | 7.79 | 7.5 | 7.79 | 5.1933 | +0.03 (+0.39%) | 675,001 |
11 Dec 2009 | HKD | 7.74 | 7.76 | 7.3 | 7.76 | 5.1733 | +0.02 (+0.26%) | 655,501 |
10 Dec 2009 | HKD | 7.76 | 7.78 | 7.58 | 7.74 | 5.16 | -0.05 (-0.64%) | 1,065,001 |
9 Dec 2009 | HKD | 7.75 | 7.83 | 7.75 | 7.79 | 5.1933 | 0.0 (0.0%) | 1,000,501 |
8 Dec 2009 | HKD | 7.4 | 7.8 | 7.4 | 7.79 | 5.1933 | +0.43 (+5.84%) | 1,309,501 |
7 Dec 2009 | HKD | 7.51 | 7.6 | 7.2 | 7.36 | 4.9067 | -0.24 (-3.16%) | 324,000 |
4 Dec 2009 | HKD | 7.59 | 7.6 | 7.4 | 7.6 | 5.0667 | +0.17 (+2.29%) | 201,000 |
3 Dec 2009 | HKD | 7.6 | 7.6 | 7.32 | 7.43 | 4.9533 | -0.17 (-2.24%) | 2,343,002 |
2 Dec 2009 | HKD | 7.99 | 7.99 | 7.6 | 7.6 | 5.0667 | -0.1 (-1.30%) | 634,501 |
1 Dec 2009 | HKD | 7.3 | 7.89 | 7.24 | 7.7 | 5.1333 | +0.42 (+5.77%) | 3,499,557 |
30 Nov 2009 | HKD | 6.75 | 7.3 | 6.71 | 7.28 | 4.8533 | +0.51 (+7.53%) | 3,232,503 |
27 Nov 2009 | HKD | 6.94 | 7 | 6.65 | 6.77 | 4.5133 | -0.23 (-3.29%) | 882,001 |
26 Nov 2009 | HKD | 6.85 | 7.05 | 6.84 | 7 | 4.6667 | +0.15 (+2.19%) | 2,634,003 |
25 Nov 2009 | HKD | 6.75 | 6.92 | 6.68 | 6.85 | 4.5667 | +0.05 (+0.74%) | 705,352 |
24 Nov 2009 | HKD | 6.61 | 6.95 | 6.61 | 6.8 | 4.5333 | +0.19 (+2.87%) | 1,515,151 |
23 Nov 2009 | HKD | 6.66 | 6.66 | 6.53 | 6.61 | 4.4067 | -0.15 (-2.22%) | 400,500 |
20 Nov 2009 | HKD | 6.8 | 6.88 | 6.64 | 6.76 | 4.5067 | +0.08 (+1.20%) | 2,085,005 |
19 Nov 2009 | HKD | 6.64 | 6.69 | 6.57 | 6.68 | 4.4533 | +0.04 (+0.60%) | 1,069,501 |
18 Nov 2009 | HKD | 6.7 | 6.7 | 6.47 | 6.64 | 4.4267 | +0.14 (+2.15%) | 1,098,474 |
17 Nov 2009 | HKD | 6.6 | 6.78 | 6.45 | 6.5 | 4.3333 | -0.1 (-1.52%) | 517,500 |
16 Nov 2009 | HKD | 6.51 | 6.6 | 6.45 | 6.6 | 4.4 | +0.02 (+0.30%) | 381,000 |
13 Nov 2009 | HKD | 6.7 | 6.7 | 6.52 | 6.58 | 4.3867 | -0.07 (-1.05%) | 1,321,501 |
12 Nov 2009 | HKD | 6.55 | 6.68 | 6.55 | 6.65 | 4.4333 | +0.11 (+1.68%) | 421,500 |
11 Nov 2009 | HKD | 6.49 | 6.6 | 6.48 | 6.54 | 4.36 | +0.1 (+1.55%) | 452,505 |
10 Nov 2009 | HKD | 6.18 | 6.49 | 6.18 | 6.44 | 4.2933 | +0.14 (+2.22%) | 648,001 |