Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 11.9 | +0.01 (+0.85%) | 807,500 |
12 Nov 2009 | HKD | 1.19 | 1.23 | 1.16 | 1.18 | 11.8 | +0.02 (+1.72%) | 2,681,500 |
11 Nov 2009 | HKD | 1.16 | 1.18 | 1.1 | 1.16 | 11.6 | +0.01 (+0.87%) | 1,339,000 |
10 Nov 2009 | HKD | 1.17 | 1.24 | 1.15 | 1.15 | 11.5 | -0.03 (-2.54%) | 2,384,000 |
9 Nov 2009 | HKD | 1.07 | 1.25 | 1.06 | 1.18 | 11.8 | +0.1 (+9.26%) | 5,034,000 |
6 Nov 2009 | HKD | 1.09 | 1.12 | 1.07 | 1.08 | 10.8 | 0.0 (0.0%) | 954,000 |
5 Nov 2009 | HKD | 1.09 | 1.09 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 884,000 |
4 Nov 2009 | HKD | 1.09 | 1.11 | 1.08 | 1.09 | 10.9 | +0.01 (+0.93%) | 856,000 |
3 Nov 2009 | HKD | 1.14 | 1.14 | 1.07 | 1.08 | 10.8 | -0.03 (-2.70%) | 1,779,000 |
2 Nov 2009 | HKD | 1.03 | 1.12 | 0.99 | 1.11 | 11.1 | +0.07 (+6.73%) | 2,038,500 |
30 Oct 2009 | HKD | 1.11 | 1.11 | 1.02 | 1.04 | 10.4 | -0.03 (-2.80%) | 3,456,100 |
29 Oct 2009 | HKD | 1.16 | 1.16 | 1.04 | 1.07 | 10.7 | -0.1 (-8.55%) | 2,923,000 |
28 Oct 2009 | HKD | 1.17 | 1.2 | 1.16 | 1.17 | 11.7 | -0.01 (-0.85%) | 1,295,000 |
27 Oct 2009 | HKD | 1.18 | 1.2 | 1.16 | 1.18 | 11.8 | 0.0 (0.0%) | 1,210,000 |
26 Oct 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 11.8 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.23 | 1.24 | 1.17 | 1.18 | 11.8 | -0.02 (-1.67%) | 2,153,000 |
22 Oct 2009 | HKD | 1.24 | 1.25 | 1.17 | 1.2 | 12 | -0.03 (-2.44%) | 1,408,000 |
21 Oct 2009 | HKD | 1.28 | 1.3 | 1.23 | 1.23 | 12.3 | -0.05 (-3.91%) | 1,205,000 |
20 Oct 2009 | HKD | 1.26 | 1.32 | 1.2 | 1.28 | 12.8 | +0.04 (+3.23%) | 2,959,000 |
19 Oct 2009 | HKD | 1.23 | 1.31 | 1.15 | 1.24 | 12.4 | +0.01 (+0.81%) | 6,254,000 |
16 Oct 2009 | HKD | 1.53 | 1.62 | 1.22 | 1.23 | 12.3 | -0.16 (-11.51%) | 24,650,498 |
15 Oct 2009 | HKD | 1.3 | 1.4 | 1.26 | 1.39 | 13.9 | +0.1 (+7.75%) | 4,051,000 |
14 Oct 2009 | HKD | 1.32 | 1.4 | 1.23 | 1.29 | 12.9 | 0.0 (0.0%) | 4,704,900 |
13 Oct 2009 | HKD | 1.24 | 1.31 | 1.23 | 1.29 | 12.9 | +0.07 (+5.74%) | 5,360,000 |
12 Oct 2009 | HKD | 1.14 | 1.24 | 1.14 | 1.22 | 12.2 | +0.1 (+8.93%) | 4,875,850 |
9 Oct 2009 | HKD | 1.05 | 1.22 | 1.05 | 1.12 | 11.2 | +0.07 (+6.67%) | 5,929,000 |
8 Oct 2009 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 10.5 | +0.02 (+1.94%) | 1,397,000 |
7 Oct 2009 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 10.3 | +0.02 (+1.98%) | 1,074,000 |
6 Oct 2009 | HKD | 1.03 | 1.03 | 1 | 1.01 | 10.1 | -0.01 (-0.98%) | 633,000 |
5 Oct 2009 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 10.2 | -0.01 (-0.97%) | 465,000 |