Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 2.8088 | 2.8387 | 2.8088 | 2.8187 | 2.8187 | -0.04 (-1.40%) | 132,500 |
15 Jan 2009 | HKD | 2.8885 | 2.8885 | 2.7889 | 2.8586 | 2.8586 | -0.07 (-2.38%) | 49,500 |
14 Jan 2009 | HKD | 2.7889 | 2.9283 | 2.7889 | 2.9283 | 2.9283 | +0.11 (+3.89%) | 280,000 |
13 Jan 2009 | HKD | 2.7889 | 2.8187 | 2.7291 | 2.8187 | 2.8187 | -0.01 (-0.35%) | 248,000 |
12 Jan 2009 | HKD | 2.9084 | 2.9084 | 2.8287 | 2.8287 | 2.8287 | -0.08 (-2.74%) | 477,000 |
9 Jan 2009 | HKD | 2.8984 | 2.9681 | 2.8984 | 2.9084 | 2.9084 | +0.02 (+0.69%) | 255,500 |
8 Jan 2009 | HKD | 3.0379 | 3.0478 | 2.8387 | 2.8885 | 2.8885 | -0.119 (-3.97%) | 854,000 |
7 Jan 2009 | HKD | 2.9283 | 3.1574 | 2.9283 | 3.008 | 3.008 | +0.08 (+2.72%) | 1,373,500 |
6 Jan 2009 | HKD | 2.9881 | 3.0578 | 2.8387 | 2.9283 | 2.9283 | +0.06 (+2.08%) | 1,560,500 |
5 Jan 2009 | HKD | 2.9881 | 2.9881 | 2.8387 | 2.8685 | 2.8685 | -0.1 (-3.36%) | 479,500 |
2 Jan 2009 | HKD | 2.9383 | 2.9681 | 2.8885 | 2.9681 | 2.9681 | +0.068 (+2.35%) | 185,000 |
1 Jan 2009 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.011 (+0.40%) | 0 |
31 Dec 2008 | HKD | 2.9781 | 2.9781 | 2.8685 | 2.8885 | 2.8885 | -0.09 (-3.01%) | 46,000 |
30 Dec 2008 | HKD | 3.0677 | 3.0877 | 2.8885 | 2.9781 | 2.9781 | +0.05 (+1.70%) | 1,559,500 |
29 Dec 2008 | HKD | 2.8187 | 2.9781 | 2.8088 | 2.9283 | 2.9283 | +0.068 (+2.39%) | 315,500 |
26 Dec 2008 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | +0.011 (+0.40%) | 0 |
24 Dec 2008 | HKD | 2.8486 | 2.9582 | 2.8486 | 2.8486 | 2.8486 | +0.03 (+1.06%) | 11,500 |
23 Dec 2008 | HKD | 2.8387 | 2.9582 | 2.7988 | 2.8187 | 2.8187 | -0.03 (-1.05%) | 342,500 |
22 Dec 2008 | HKD | 2.9582 | 2.9881 | 2.8486 | 2.8486 | 2.8486 | -0.09 (-3.05%) | 484,000 |
19 Dec 2008 | HKD | 2.9781 | 2.9881 | 2.7689 | 2.9383 | 2.9383 | 0.0 (0.0%) | 448,500 |
18 Dec 2008 | HKD | 2.7988 | 2.9383 | 2.6693 | 2.9383 | 2.9383 | +0.14 (+4.98%) | 563,500 |
17 Dec 2008 | HKD | 3.0179 | 3.1474 | 2.749 | 2.7988 | 2.7988 | -0.14 (-4.75%) | 934,000 |
16 Dec 2008 | HKD | 2.9283 | 2.9781 | 2.8387 | 2.9383 | 2.9383 | +0.05 (+1.72%) | 345,500 |
15 Dec 2008 | HKD | 2.9183 | 2.9881 | 2.8287 | 2.8885 | 2.8885 | -0.03 (-1.02%) | 386,500 |
12 Dec 2008 | HKD | 3.4263 | 3.4263 | 2.8187 | 2.9183 | 2.9183 | -0.438 (-13.06%) | 971,500 |
11 Dec 2008 | HKD | 3.3865 | 3.4861 | 3.3466 | 3.3566 | 3.3566 | -0.07 (-2.03%) | 257,500 |
10 Dec 2008 | HKD | 3.4861 | 3.4861 | 3.3367 | 3.4263 | 3.4263 | -0.11 (-3.10%) | 313,500 |
9 Dec 2008 | HKD | 3.506 | 3.6355 | 3.3964 | 3.5359 | 3.5359 | +0.03 (+0.85%) | 289,500 |
8 Dec 2008 | HKD | 3.506 | 3.5956 | 3.4462 | 3.506 | 3.506 | +0.04 (+1.15%) | 422,500 |