Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 4.6862 | 4.7637 | 4.5312 | 4.669 | 2.3345 | 0.0 (0.0%) | 9,456,200 |
23 Sep 2009 | HKD | 4.8585 | 4.8585 | 4.6087 | 4.669 | 2.3345 | -0.138 (-2.87%) | 14,038,000 |
22 Sep 2009 | HKD | 4.9016 | 4.9533 | 4.7465 | 4.8068 | 2.4034 | -0.035 (-0.71%) | 20,458,000 |
21 Sep 2009 | HKD | 4.8757 | 4.936 | 4.7379 | 4.8413 | 2.4207 | +0.009 (+0.18%) | 20,746,000 |
18 Sep 2009 | HKD | 4.6862 | 4.8671 | 4.6862 | 4.8327 | 2.4163 | +0.172 (+3.70%) | 40,604,000 |
17 Sep 2009 | HKD | 4.4881 | 4.6862 | 4.4795 | 4.6604 | 2.3302 | +0.233 (+5.25%) | 34,788,000 |
16 Sep 2009 | HKD | 4.3847 | 4.4795 | 4.3847 | 4.4278 | 2.2139 | +0.095 (+2.19%) | 24,591,800 |
15 Sep 2009 | HKD | 4.4967 | 4.5398 | 4.3072 | 4.333 | 2.1665 | -0.164 (-3.64%) | 28,032,000 |
14 Sep 2009 | HKD | 4.7379 | 4.7379 | 4.4106 | 4.4967 | 2.2483 | -0.267 (-5.60%) | 39,300,000 |
11 Sep 2009 | HKD | 4.781 | 4.8154 | 4.7034 | 4.7637 | 2.3819 | -0.035 (-0.72%) | 13,682,284 |
10 Sep 2009 | HKD | 4.824 | 4.8499 | 4.7551 | 4.7982 | 2.3991 | +0.035 (+0.72%) | 18,420,000 |
9 Sep 2009 | HKD | 4.9619 | 4.9791 | 4.7379 | 4.7637 | 2.3819 | -0.198 (-3.99%) | 25,602,000 |
8 Sep 2009 | HKD | 4.9705 | 4.9791 | 4.8671 | 4.9619 | 2.4809 | -0.017 (-0.35%) | 26,844,000 |
7 Sep 2009 | HKD | 4.6518 | 4.9963 | 4.6345 | 4.9791 | 2.4895 | +0.474 (+10.52%) | 85,884,000 |
4 Sep 2009 | HKD | 4.4709 | 4.5484 | 4.4709 | 4.5053 | 2.2527 | +0.077 (+1.75%) | 30,988,200 |
3 Sep 2009 | HKD | 4.3847 | 4.4967 | 4.2641 | 4.4278 | 2.2139 | +0.077 (+1.78%) | 51,340,200 |
2 Sep 2009 | HKD | 4.4795 | 4.4795 | 4.3158 | 4.3503 | 2.1751 | -0.198 (-4.36%) | 40,060,058 |
1 Sep 2009 | HKD | 4.6518 | 4.669 | 4.178 | 4.5484 | 2.2742 | -0.327 (-6.71%) | 114,078,562 |
31 Aug 2009 | HKD | 4.6345 | 4.9102 | 4.4881 | 4.8757 | 2.4379 | +0.215 (+4.62%) | 25,358,000 |
28 Aug 2009 | HKD | 5.0222 | 5.0222 | 4.6518 | 4.6604 | 2.3302 | -0.293 (-5.91%) | 35,386,000 |
27 Aug 2009 | HKD | 5.1428 | 5.1859 | 4.9102 | 4.9533 | 2.4766 | -0.241 (-4.64%) | 26,100,220 |
26 Aug 2009 | HKD | 5.2203 | 5.3237 | 5.1772 | 5.1945 | 2.5972 | -0.017 (-0.33%) | 8,776,000 |
25 Aug 2009 | HKD | 5.2548 | 5.2548 | 5.1514 | 5.2117 | 2.6059 | -0.052 (-0.98%) | 9,162,426 |
24 Aug 2009 | HKD | 5.1772 | 5.2892 | 5.1083 | 5.2634 | 2.6317 | +0.164 (+3.21%) | 19,604,000 |
21 Aug 2009 | HKD | 5.2117 | 5.2978 | 5.0222 | 5.0997 | 2.5499 | -0.155 (-2.95%) | 23,954,000 |
20 Aug 2009 | HKD | 5.384 | 5.384 | 5.1945 | 5.2548 | 2.6274 | 0.0 (0.0%) | 13,085,400 |
19 Aug 2009 | HKD | 5.4184 | 5.4271 | 5.2117 | 5.2548 | 2.6274 | -0.112 (-2.09%) | 13,338,600 |
18 Aug 2009 | HKD | 5.3237 | 5.3926 | 5.0653 | 5.3668 | 2.6834 | +0.043 (+0.81%) | 19,886,000 |
17 Aug 2009 | HKD | 5.6166 | 5.7113 | 5.272 | 5.3237 | 2.6618 | -0.413 (-7.21%) | 23,497,400 |
14 Aug 2009 | HKD | 5.7199 | 5.8233 | 5.7199 | 5.7372 | 2.8686 | +0.017 (+0.30%) | 12,648,000 |