Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | HKD | 1.01 | 1.06 | 0.98 | 1.03 | 10.3 | +0.01 (+0.98%) | 6,978,049 |
1 Oct 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 10.2 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 10.2 | -0.02 (-1.92%) | 448,000 |
29 Sep 2009 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 10.4 | +0.02 (+1.96%) | 682,000 |
28 Sep 2009 | HKD | 1.03 | 1.03 | 1 | 1.02 | 10.2 | -0.01 (-0.97%) | 705,000 |
25 Sep 2009 | HKD | 1.04 | 1.08 | 1.03 | 1.03 | 10.3 | -0.01 (-0.96%) | 1,056,000 |
24 Sep 2009 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 10.4 | 0.0 (0.0%) | 622,000 |
23 Sep 2009 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 10.4 | -0.02 (-1.89%) | 919,000 |
22 Sep 2009 | HKD | 1.06 | 1.08 | 1.03 | 1.06 | 10.6 | 0.0 (0.0%) | 830,000 |
21 Sep 2009 | HKD | 1.04 | 1.16 | 1.03 | 1.06 | 10.6 | +0.02 (+1.92%) | 1,362,000 |
18 Sep 2009 | HKD | 1.02 | 1.06 | 0.98 | 1.04 | 10.4 | -0.02 (-1.89%) | 1,219,100 |
17 Sep 2009 | HKD | 1.08 | 1.1 | 1.02 | 1.06 | 10.6 | +0.03 (+2.91%) | 1,155,000 |
16 Sep 2009 | HKD | 1.06 | 1.23 | 0.93 | 1.03 | 10.3 | -0.03 (-2.83%) | 4,594,000 |
15 Sep 2009 | HKD | 1 | 1.12 | 0.97 | 1.06 | 10.6 | +0.1 (+10.42%) | 3,215,000 |
14 Sep 2009 | HKD | 0.82 | 1 | 0.81 | 0.96 | 9.6 | +0.14 (+17.07%) | 3,556,000 |
11 Sep 2009 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 8.2 | +0.03 (+3.80%) | 1,967,000 |
10 Sep 2009 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 7.9 | +0.02 (+2.60%) | 1,846,000 |
9 Sep 2009 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 7.7 | -0.03 (-3.75%) | 1,390,200 |
8 Sep 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 8 | 0.0 (0.0%) | 871,000 |
7 Sep 2009 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 8 | -0.03 (-3.61%) | 765,000 |
4 Sep 2009 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 8.3 | 0.0 (0.0%) | 590,000 |
3 Sep 2009 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 8.3 | +0.04 (+5.06%) | 290,000 |
2 Sep 2009 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 7.9 | -0.02 (-2.47%) | 217,000 |
1 Sep 2009 | HKD | 0.83 | 0.83 | 0.76 | 0.81 | 8.1 | -0.02 (-2.41%) | 859,000 |
31 Aug 2009 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 8.3 | +0.01 (+1.22%) | 560,000 |
28 Aug 2009 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 8.2 | -0.03 (-3.53%) | 740,000 |
27 Aug 2009 | HKD | 0.81 | 0.86 | 0.8 | 0.85 | 8.5 | +0.02 (+2.41%) | 787,000 |
26 Aug 2009 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 8.3 | -0.01 (-1.19%) | 944,000 |
25 Aug 2009 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 8.4 | +0.01 (+1.20%) | 664,000 |
24 Aug 2009 | HKD | 0.81 | 0.89 | 0.81 | 0.83 | 8.3 | +0.03 (+3.75%) | 805,000 |