Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | HKD | 4.0339 | 4.1833 | 3.9542 | 3.9841 | 3.9841 | -0.01 (-0.25%) | 560,000 |
17 Dec 2009 | HKD | 4.1833 | 4.1833 | 3.9841 | 3.994 | 3.994 | -0.14 (-3.37%) | 1,066,500 |
16 Dec 2009 | HKD | 4.1335 | 4.263 | 4.1136 | 4.1335 | 4.1335 | +0.05 (+1.22%) | 721,000 |
15 Dec 2009 | HKD | 3.994 | 4.1335 | 3.9841 | 4.0837 | 4.0837 | +0.04 (+0.99%) | 724,500 |
14 Dec 2009 | HKD | 4.0538 | 4.1036 | 3.8646 | 4.0438 | 4.0438 | +0.01 (+0.25%) | 487,000 |
11 Dec 2009 | HKD | 4.1733 | 4.2032 | 4.004 | 4.0339 | 4.0339 | -0.08 (-1.94%) | 693,000 |
10 Dec 2009 | HKD | 4.2829 | 4.2829 | 4.0339 | 4.1136 | 4.1136 | -0.11 (-2.59%) | 553,500 |
9 Dec 2009 | HKD | 4.2829 | 4.2928 | 4.1833 | 4.2231 | 4.2231 | -0.06 (-1.40%) | 501,500 |
8 Dec 2009 | HKD | 4.2829 | 4.3028 | 4.253 | 4.2829 | 4.2829 | -0.03 (-0.69%) | 462,500 |
7 Dec 2009 | HKD | 4.2231 | 4.3526 | 4.2032 | 4.3128 | 4.3128 | +0.08 (+1.88%) | 335,500 |
4 Dec 2009 | HKD | 4.3227 | 4.3426 | 4.2132 | 4.2331 | 4.2331 | -0.1 (-2.30%) | 788,500 |
3 Dec 2009 | HKD | 4.2829 | 4.3327 | 4.1833 | 4.3327 | 4.3327 | +0.13 (+3.08%) | 1,499,000 |
2 Dec 2009 | HKD | 4.2829 | 4.4024 | 4.1335 | 4.2032 | 4.2032 | -0.07 (-1.63%) | 3,422,000 |
1 Dec 2009 | HKD | 4.3825 | 4.4024 | 4.2331 | 4.2729 | 4.2729 | -0.13 (-2.94%) | 962,000 |
30 Nov 2009 | HKD | 4.5319 | 4.5817 | 4.3825 | 4.4024 | 4.4024 | -0.09 (-2.00%) | 887,000 |
27 Nov 2009 | HKD | 4.6813 | 4.6813 | 4.4622 | 4.4921 | 4.4921 | -0.239 (-5.05%) | 1,001,500 |
26 Nov 2009 | HKD | 4.9004 | 4.9004 | 4.6016 | 4.7311 | 4.7311 | -0.189 (-3.85%) | 1,152,500 |
25 Nov 2009 | HKD | 4.8606 | 4.9203 | 4.8108 | 4.9203 | 4.9203 | +0.04 (+0.82%) | 565,500 |
24 Nov 2009 | HKD | 4.9801 | 4.9901 | 4.8606 | 4.8805 | 4.8805 | -0.06 (-1.21%) | 612,000 |
23 Nov 2009 | HKD | 4.9403 | 4.9801 | 4.8705 | 4.9403 | 4.9403 | +0.04 (+0.81%) | 432,500 |
20 Nov 2009 | HKD | 4.9801 | 4.9801 | 4.8606 | 4.9004 | 4.9004 | -0.08 (-1.60%) | 416,000 |
19 Nov 2009 | HKD | 4.9801 | 5.0598 | 4.9701 | 4.9801 | 4.9801 | -0.02 (-0.40%) | 254,500 |
18 Nov 2009 | HKD | 5.0498 | 5.0897 | 4.9801 | 5 | 5 | -0.05 (-0.99%) | 484,000 |
17 Nov 2009 | HKD | 5.0797 | 5.0797 | 5.0199 | 5.0498 | 5.0498 | +0.02 (+0.40%) | 185,500 |
16 Nov 2009 | HKD | 5.0399 | 5.0797 | 4.9701 | 5.0299 | 5.0299 | +0.05 (+1.00%) | 547,250 |
13 Nov 2009 | HKD | 5.0797 | 5.0996 | 4.9801 | 4.9801 | 4.9801 | -0.04 (-0.79%) | 730,500 |
12 Nov 2009 | HKD | 5.0996 | 5.1395 | 4.9901 | 5.0199 | 5.0199 | -0.12 (-2.33%) | 546,500 |
11 Nov 2009 | HKD | 5.2689 | 5.2689 | 5.1096 | 5.1395 | 5.1395 | -0.06 (-1.15%) | 513,000 |
10 Nov 2009 | HKD | 5.1893 | 5.3287 | 5.1793 | 5.1992 | 5.1992 | +0.07 (+1.36%) | 1,244,000 |
9 Nov 2009 | HKD | 5.1494 | 5.249 | 5.0598 | 5.1295 | 5.1295 | +0.09 (+1.78%) | 781,000 |