Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2009 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 358,000 |
21 Aug 2009 | HKD | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 638,000 |
20 Aug 2009 | HKD | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 604,000 |
19 Aug 2009 | HKD | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 328,000 |
18 Aug 2009 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,700,000 |
17 Aug 2009 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 940,000 |
14 Aug 2009 | HKD | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 710,000 |
13 Aug 2009 | HKD | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,364,000 |
12 Aug 2009 | HKD | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,150,000 |
11 Aug 2009 | HKD | 1.35 | 1.47 | 1.35 | 1.46 | 1.46 | +0.09 (+6.57%) | 9,954,000 |
10 Aug 2009 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 380,000 |
7 Aug 2009 | HKD | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 836,000 |
6 Aug 2009 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 634,000 |
5 Aug 2009 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 364,000 |
4 Aug 2009 | HKD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 552,000 |
3 Aug 2009 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 720,000 |
31 Jul 2009 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 792,000 |
30 Jul 2009 | HKD | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,370,000 |
29 Jul 2009 | HKD | 1.4 | 1.45 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 2,122,000 |
28 Jul 2009 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,984,000 |
27 Jul 2009 | HKD | 1.43 | 1.52 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 5,268,000 |
24 Jul 2009 | HKD | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | +0.09 (+6.62%) | 3,142,000 |
23 Jul 2009 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,174,000 |
22 Jul 2009 | HKD | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,034,000 |
21 Jul 2009 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 478,000 |
20 Jul 2009 | HKD | 1.38 | 1.41 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 940,000 |
17 Jul 2009 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 224,000 |
16 Jul 2009 | HKD | 1.38 | 1.43 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,430,000 |
15 Jul 2009 | HKD | 1.25 | 1.38 | 1.22 | 1.38 | 1.38 | +0.13 (+10.40%) | 12,436,000 |
14 Jul 2009 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 310,000 |