Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.95 | 1.09 | 0.95 | 1.09 | 10.9 | +0.11 (+11.22%) | 384,000 |
23 Sep 2009 | HKD | 0.95 | 0.98 | 0.89 | 0.98 | 9.8 | 0.0 (0.0%) | 692,000 |
22 Sep 2009 | HKD | 0.9 | 0.98 | 0.9 | 0.98 | 9.8 | +0.08 (+8.89%) | 76,000 |
21 Sep 2009 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 9 | 0.0 (0.0%) | 80,000 |
18 Sep 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 40,000 |
17 Sep 2009 | HKD | 0.86 | 0.91 | 0.86 | 0.9 | 9 | -0.07 (-7.22%) | 112,000 |
16 Sep 2009 | HKD | 0.85 | 0.97 | 0.85 | 0.97 | 9.7 | +0.02 (+2.11%) | 36,000 |
15 Sep 2009 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 4,000 |
14 Sep 2009 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
11 Sep 2009 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 9.5 | +0.01 (+1.06%) | 120,000 |
10 Sep 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
9 Sep 2009 | HKD | 0.88 | 0.94 | 0.81 | 0.94 | 9.4 | 0.0 (0.0%) | 88,000 |
8 Sep 2009 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
7 Sep 2009 | HKD | 0.95 | 0.95 | 0.9 | 0.94 | 9.4 | +0.03 (+3.30%) | 148,000 |
4 Sep 2009 | HKD | 0.81 | 0.91 | 0.8 | 0.91 | 9.1 | +0.11 (+13.75%) | 140,000 |
3 Sep 2009 | HKD | 0.87 | 0.87 | 0.8 | 0.8 | 8 | -0.07 (-8.05%) | 188,000 |
2 Sep 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 8.7 | 0.0 (0.0%) | 0 |
1 Sep 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 8.7 | -0.03 (-3.33%) | 0 |
31 Aug 2009 | HKD | 0.95 | 0.95 | 0.8 | 0.9 | 9 | -0.03 (-3.23%) | 16,000 |
28 Aug 2009 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 9.3 | 0.0 (0.0%) | 0 |
27 Aug 2009 | HKD | 0.83 | 0.93 | 0.83 | 0.93 | 9.3 | -0.02 (-2.11%) | 60,000 |
26 Aug 2009 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
25 Aug 2009 | HKD | 0.92 | 1 | 0.92 | 0.95 | 9.5 | +0.11 (+13.10%) | 64,000 |
24 Aug 2009 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 8.4 | 0.0 (0.0%) | 72,000 |
21 Aug 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
20 Aug 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
19 Aug 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | +0.06 (+7.69%) | 4,000 |
18 Aug 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | 0.0 (0.0%) | 20,000 |
17 Aug 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | -0.04 (-4.88%) | 12,000 |
14 Aug 2009 | HKD | 0.82 | 0.83 | 0.72 | 0.82 | 8.2 | -0.11 (-11.83%) | 124,000 |