Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | HKD | 4.9203 | 5.0498 | 4.9203 | 5.0399 | 5.0399 | +0.13 (+2.64%) | 663,000 |
5 Nov 2009 | HKD | 4.8805 | 4.9203 | 4.7809 | 4.9104 | 4.9104 | -0.01 (-0.20%) | 280,500 |
4 Nov 2009 | HKD | 4.7809 | 4.9203 | 4.7809 | 4.9203 | 4.9203 | +0.04 (+0.82%) | 215,000 |
3 Nov 2009 | HKD | 4.8008 | 4.9602 | 4.7909 | 4.8805 | 4.8805 | +0.11 (+2.30%) | 653,000 |
2 Nov 2009 | HKD | 4.7112 | 4.7809 | 4.6215 | 4.7709 | 4.7709 | -0.04 (-0.83%) | 366,000 |
30 Oct 2009 | HKD | 4.8307 | 4.9303 | 4.8108 | 4.8108 | 4.8108 | +0.09 (+1.90%) | 357,000 |
29 Oct 2009 | HKD | 4.8705 | 4.8705 | 4.7112 | 4.7211 | 4.7211 | -0.159 (-3.27%) | 864,000 |
28 Oct 2009 | HKD | 4.9303 | 4.9801 | 4.8606 | 4.8805 | 4.8805 | -0.08 (-1.61%) | 613,000 |
27 Oct 2009 | HKD | 5.0797 | 5.0797 | 4.9203 | 4.9602 | 4.9602 | -0.17 (-3.31%) | 1,093,261 |
26 Oct 2009 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.02 (+0.40%) | 0 |
23 Oct 2009 | HKD | 5.1594 | 5.2291 | 5.0399 | 5.1096 | 5.1096 | -0.04 (-0.77%) | 856,820 |
22 Oct 2009 | HKD | 5.1793 | 5.2191 | 5.0399 | 5.1494 | 5.1494 | -0.02 (-0.38%) | 270,000 |
21 Oct 2009 | HKD | 5.3287 | 5.3287 | 5.1295 | 5.1693 | 5.1693 | -0.09 (-1.71%) | 1,121,000 |
20 Oct 2009 | HKD | 4.9502 | 5.3785 | 4.8805 | 5.259 | 5.259 | +0.368 (+7.54%) | 2,928,000 |
19 Oct 2009 | HKD | 4.8705 | 4.9602 | 4.8705 | 4.8905 | 4.8905 | -0.04 (-0.81%) | 428,000 |
16 Oct 2009 | HKD | 4.8407 | 4.9801 | 4.761 | 4.9303 | 4.9303 | +0.09 (+1.85%) | 477,500 |
15 Oct 2009 | HKD | 4.9801 | 5.0797 | 4.8307 | 4.8407 | 4.8407 | -0.139 (-2.80%) | 1,389,500 |
14 Oct 2009 | HKD | 4.7809 | 4.9801 | 4.6713 | 4.9801 | 4.9801 | +0.11 (+2.25%) | 2,151,500 |
13 Oct 2009 | HKD | 4.9602 | 5.0299 | 4.8606 | 4.8705 | 4.8705 | -0.1 (-2.00%) | 1,160,000 |
12 Oct 2009 | HKD | 5.1992 | 5.2191 | 4.9602 | 4.9701 | 4.9701 | -0.149 (-2.92%) | 1,223,000 |
9 Oct 2009 | HKD | 5.1395 | 5.1793 | 5.1096 | 5.1195 | 5.1195 | -0.02 (-0.39%) | 826,000 |
8 Oct 2009 | HKD | 5.1395 | 5.1793 | 5.0299 | 5.1395 | 5.1395 | -0.04 (-0.77%) | 737,500 |
7 Oct 2009 | HKD | 5.1992 | 5.1992 | 5.0797 | 5.1793 | 5.1793 | +0.11 (+2.16%) | 479,500 |
6 Oct 2009 | HKD | 4.9801 | 5.1793 | 4.9801 | 5.0697 | 5.0697 | +0.09 (+1.80%) | 425,500 |
5 Oct 2009 | HKD | 4.9801 | 5.0399 | 4.9801 | 4.9801 | 4.9801 | -0.04 (-0.79%) | 196,500 |
2 Oct 2009 | HKD | 5.1295 | 5.1295 | 4.9801 | 5.0199 | 5.0199 | -0.12 (-2.34%) | 115,000 |
1 Oct 2009 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.021 (+0.40%) | 0 |
30 Sep 2009 | HKD | 5.1494 | 5.1893 | 5.1096 | 5.1195 | 5.1195 | -0.07 (-1.35%) | 269,000 |
29 Sep 2009 | HKD | 5.1594 | 5.2988 | 5.0697 | 5.1893 | 5.1893 | +0.179 (+3.58%) | 419,405 |
28 Sep 2009 | HKD | 5.2789 | 5.2789 | 4.9801 | 5.01 | 5.01 | -0.398 (-7.37%) | 562,000 |