Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 8.8 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 8.8 | 0.0 (0.0%) | 252,000 |
23 Dec 2009 | HKD | 0.95 | 0.96 | 0.86 | 0.88 | 8.8 | -0.06 (-6.38%) | 1,441,000 |
22 Dec 2009 | HKD | 0.94 | 0.99 | 0.92 | 0.94 | 9.4 | +0.02 (+2.17%) | 2,055,000 |
21 Dec 2009 | HKD | 0.84 | 0.93 | 0.84 | 0.92 | 9.2 | +0.08 (+9.52%) | 1,628,000 |
18 Dec 2009 | HKD | 0.88 | 0.89 | 0.77 | 0.84 | 8.4 | -0.04 (-4.55%) | 2,350,000 |
17 Dec 2009 | HKD | 0.97 | 0.99 | 0.87 | 0.88 | 8.8 | -0.09 (-9.28%) | 2,222,000 |
16 Dec 2009 | HKD | 0.99 | 1.01 | 0.96 | 0.97 | 9.7 | -0.02 (-2.02%) | 1,017,000 |
15 Dec 2009 | HKD | 1.01 | 1.02 | 0.98 | 0.99 | 9.9 | -0.02 (-1.98%) | 563,000 |
14 Dec 2009 | HKD | 1.03 | 1.06 | 0.99 | 1.01 | 10.1 | -0.01 (-0.98%) | 1,140,000 |
11 Dec 2009 | HKD | 1 | 1.06 | 1 | 1.02 | 10.2 | +0.02 (+2%) | 1,955,500 |
10 Dec 2009 | HKD | 1.01 | 1.02 | 0.98 | 1 | 10 | -0.01 (-0.99%) | 913,070 |
9 Dec 2009 | HKD | 1.03 | 1.04 | 0.99 | 1.01 | 10.1 | -0.04 (-3.81%) | 1,414,000 |
8 Dec 2009 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 10.5 | 0.0 (0.0%) | 504,000 |
7 Dec 2009 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 10.5 | 0.0 (0.0%) | 1,207,000 |
4 Dec 2009 | HKD | 1.06 | 1.1 | 1.03 | 1.05 | 10.5 | -0.03 (-2.78%) | 788,090 |
3 Dec 2009 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 1,487,000 |
2 Dec 2009 | HKD | 1.08 | 1.1 | 1.05 | 1.08 | 10.8 | +0.02 (+1.89%) | 870,000 |
1 Dec 2009 | HKD | 1.08 | 1.08 | 1.02 | 1.06 | 10.6 | -0.01 (-0.93%) | 715,000 |
30 Nov 2009 | HKD | 1.06 | 1.09 | 1.04 | 1.07 | 10.7 | 0.0 (0.0%) | 1,059,000 |
27 Nov 2009 | HKD | 1.08 | 1.1 | 1.02 | 1.07 | 10.7 | -0.04 (-3.60%) | 1,840,000 |
26 Nov 2009 | HKD | 1.11 | 1.12 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 747,000 |
25 Nov 2009 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 11 | 0.0 (0.0%) | 2,036,000 |
24 Nov 2009 | HKD | 1.14 | 1.14 | 1.08 | 1.1 | 11 | -0.04 (-3.51%) | 1,201,000 |
23 Nov 2009 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 11.4 | +0.01 (+0.88%) | 2,609,000 |
20 Nov 2009 | HKD | 1.11 | 1.14 | 1.09 | 1.13 | 11.3 | +0.02 (+1.80%) | 832,000 |
19 Nov 2009 | HKD | 1.14 | 1.15 | 1.09 | 1.11 | 11.1 | -0.01 (-0.89%) | 1,465,000 |
18 Nov 2009 | HKD | 1.2 | 1.2 | 1.06 | 1.12 | 11.2 | -0.08 (-6.67%) | 3,074,000 |
17 Nov 2009 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 12 | +0.01 (+0.84%) | 1,348,000 |
16 Nov 2009 | HKD | 1.22 | 1.25 | 1.18 | 1.19 | 11.9 | 0.0 (0.0%) | 3,770,000 |