Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | HKD | 1.38 | 1.41 | 1.35 | 1.37 | 6.7183 | -0.01 (-0.72%) | 34,707,044 |
9 Nov 2009 | HKD | 1.4 | 1.42 | 1.35 | 1.38 | 6.7673 | -0.01 (-0.72%) | 30,733,836 |
6 Nov 2009 | HKD | 1.4 | 1.41 | 1.37 | 1.39 | 6.8163 | +0.01 (+0.72%) | 12,939,639 |
5 Nov 2009 | HKD | 1.36 | 1.39 | 1.34 | 1.38 | 6.7673 | +0.02 (+1.47%) | 9,908,957 |
4 Nov 2009 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 6.6692 | -0.02 (-1.45%) | 27,195,022 |
3 Nov 2009 | HKD | 1.34 | 1.43 | 1.32 | 1.38 | 6.7673 | +0.04 (+2.99%) | 32,042,197 |
2 Nov 2009 | HKD | 1.32 | 1.35 | 1.31 | 1.34 | 6.5712 | -0.02 (-1.47%) | 6,044,643 |
30 Oct 2009 | HKD | 1.35 | 1.38 | 1.34 | 1.36 | 6.6692 | +0.03 (+2.26%) | 12,885,545 |
29 Oct 2009 | HKD | 1.36 | 1.36 | 1.32 | 1.33 | 6.5221 | -0.05 (-3.62%) | 6,329,318 |
28 Oct 2009 | HKD | 1.39 | 1.41 | 1.36 | 1.38 | 6.7673 | -0.03 (-2.13%) | 6,772,643 |
27 Oct 2009 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 6.9144 | -0.01 (-0.70%) | 8,699,294 |
26 Oct 2009 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 6.9635 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.45 | 1.46 | 1.4 | 1.42 | 6.9635 | -0.01 (-0.70%) | 8,459,013 |
22 Oct 2009 | HKD | 1.4 | 1.45 | 1.38 | 1.43 | 7.0125 | +0.02 (+1.42%) | 14,092,854 |
21 Oct 2009 | HKD | 1.33 | 1.41 | 1.33 | 1.41 | 6.9144 | +0.06 (+4.44%) | 15,863,059 |
20 Oct 2009 | HKD | 1.37 | 1.39 | 1.34 | 1.35 | 6.6202 | -0.01 (-0.74%) | 4,851,090 |
19 Oct 2009 | HKD | 1.32 | 1.37 | 1.31 | 1.36 | 6.6692 | +0.04 (+3.03%) | 3,601,867 |
16 Oct 2009 | HKD | 1.34 | 1.36 | 1.31 | 1.32 | 6.4731 | -0.01 (-0.75%) | 4,930,824 |
15 Oct 2009 | HKD | 1.37 | 1.4 | 1.32 | 1.33 | 6.5221 | -0.02 (-1.48%) | 8,871,404 |
14 Oct 2009 | HKD | 1.34 | 1.36 | 1.34 | 1.35 | 6.6202 | +0.02 (+1.50%) | 3,566,588 |
13 Oct 2009 | HKD | 1.31 | 1.38 | 1.31 | 1.33 | 6.5221 | +0.02 (+1.53%) | 6,368,471 |
12 Oct 2009 | HKD | 1.35 | 1.35 | 1.31 | 1.31 | 6.424 | -0.03 (-2.24%) | 1,847,122 |
9 Oct 2009 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 6.5712 | 0.0 (0.0%) | 4,748,314 |
8 Oct 2009 | HKD | 1.36 | 1.36 | 1.31 | 1.34 | 6.5712 | 0.0 (0.0%) | 4,112,282 |
7 Oct 2009 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 6.5712 | +0.02 (+1.52%) | 4,496,878 |
6 Oct 2009 | HKD | 1.27 | 1.34 | 1.26 | 1.32 | 6.4731 | +0.07 (+5.60%) | 7,306,918 |
5 Oct 2009 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 6.1298 | -0.04 (-3.10%) | 5,663,718 |
2 Oct 2009 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 6.326 | -0.05 (-3.73%) | 4,473,631 |
1 Oct 2009 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 6.5712 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 6.5712 | -0.02 (-1.47%) | 2,517,977 |