Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,200,000 |
23 Dec 2009 | HKD | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,040,000 |
22 Dec 2009 | HKD | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,698,000 |
21 Dec 2009 | HKD | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 2,538,000 |
18 Dec 2009 | HKD | 1.73 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,042,000 |
17 Dec 2009 | HKD | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,200,000 |
16 Dec 2009 | HKD | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,476,000 |
15 Dec 2009 | HKD | 1.76 | 1.78 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,872,000 |
14 Dec 2009 | HKD | 1.8 | 1.81 | 1.66 | 1.75 | 1.75 | -0.06 (-3.31%) | 4,336,000 |
11 Dec 2009 | HKD | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 2,480,000 |
10 Dec 2009 | HKD | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,926,000 |
9 Dec 2009 | HKD | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 1,458,000 |
8 Dec 2009 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,394,000 |
7 Dec 2009 | HKD | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 2,646,000 |
4 Dec 2009 | HKD | 1.99 | 1.99 | 1.84 | 1.94 | 1.94 | -0.06 (-3%) | 2,748,000 |
3 Dec 2009 | HKD | 1.99 | 2.01 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 2,160,000 |
2 Dec 2009 | HKD | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 3,478,000 |
1 Dec 2009 | HKD | 1.92 | 2.04 | 1.91 | 2 | 2 | +0.08 (+4.17%) | 6,868,000 |
30 Nov 2009 | HKD | 1.97 | 2 | 1.79 | 1.92 | 1.92 | -0.01 (-0.52%) | 21,452,000 |
27 Nov 2009 | HKD | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -0.13 (-6.31%) | 3,692,000 |
26 Nov 2009 | HKD | 2.16 | 2.16 | 2.02 | 2.06 | 2.06 | -0.1 (-4.63%) | 4,068,000 |
25 Nov 2009 | HKD | 2.24 | 2.3 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 6,806,000 |
24 Nov 2009 | HKD | 2.16 | 2.25 | 2.11 | 2.17 | 2.17 | +0.1 (+4.83%) | 10,568,000 |
23 Nov 2009 | HKD | 1.89 | 2.3 | 1.88 | 2.07 | 2.07 | +0.18 (+9.52%) | 9,584,000 |
20 Nov 2009 | HKD | 1.83 | 1.9 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 2,532,000 |
19 Nov 2009 | HKD | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,264,000 |
18 Nov 2009 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,444,000 |
17 Nov 2009 | HKD | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,936,000 |
16 Nov 2009 | HKD | 1.8 | 1.84 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,706,000 |
13 Nov 2009 | HKD | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,960,000 |