Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 14,256,000 |
30 Dec 2009 | HKD | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 10,388,000 |
29 Dec 2009 | HKD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 6,582,000 |
28 Dec 2009 | HKD | 1.14 | 1.19 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 13,303,000 |
25 Dec 2009 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,076,000 |
23 Dec 2009 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,320,000 |
22 Dec 2009 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,636,000 |
21 Dec 2009 | HKD | 1.12 | 1.15 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 9,994,526 |
18 Dec 2009 | HKD | 1.06 | 1.17 | 1.01 | 1.15 | 1.15 | +0.07 (+6.48%) | 21,228,000 |
17 Dec 2009 | HKD | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 11,966,000 |
16 Dec 2009 | HKD | 1.19 | 1.2 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 18,795,000 |
15 Dec 2009 | HKD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 9,157,131 |
14 Dec 2009 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 6,886,000 |
11 Dec 2009 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 7,374,000 |
10 Dec 2009 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 9,310,000 |
9 Dec 2009 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 10,804,000 |
8 Dec 2009 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 10,662,000 |
7 Dec 2009 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 12,580,000 |
4 Dec 2009 | HKD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 12,082,000 |
3 Dec 2009 | HKD | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 32,922,738 |
2 Dec 2009 | HKD | 1.3 | 1.32 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 23,326,000 |
1 Dec 2009 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 16,024,010 |
30 Nov 2009 | HKD | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 19,208,000 |
27 Nov 2009 | HKD | 1.27 | 1.32 | 1.21 | 1.27 | 1.27 | -0.07 (-5.22%) | 35,818,820 |
26 Nov 2009 | HKD | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 13,304,000 |
25 Nov 2009 | HKD | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 8,380,000 |
24 Nov 2009 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 18,592,000 |
23 Nov 2009 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 11,730,000 |
20 Nov 2009 | HKD | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 41,412,000 |