Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | HKD | 4.82 | 4.91 | 4.69 | 4.7 | 4.4053 | -0.11 (-2.29%) | 33,069,677 |
22 Sep 2009 | HKD | 4.61 | 4.82 | 4.58 | 4.81 | 4.5084 | +0.29 (+6.42%) | 41,123,395 |
21 Sep 2009 | HKD | 4.41 | 4.58 | 4.33 | 4.52 | 4.2366 | +0.22 (+5.12%) | 54,907,336 |
18 Sep 2009 | HKD | 4.42 | 4.48 | 4.26 | 4.3 | 4.0304 | -0.14 (-3.15%) | 22,727,784 |
17 Sep 2009 | HKD | 4.6 | 4.6 | 4.4 | 4.44 | 4.1616 | -0.13 (-2.84%) | 52,763,610 |
16 Sep 2009 | HKD | 4.3 | 4.58 | 4.25 | 4.57 | 4.2834 | +0.36 (+8.55%) | 78,376,713 |
15 Sep 2009 | HKD | 4.2 | 4.22 | 4.1 | 4.21 | 3.946 | +0.05 (+1.20%) | 27,100,363 |
14 Sep 2009 | HKD | 3.95 | 4.17 | 3.91 | 4.16 | 3.8991 | +0.18 (+4.52%) | 63,126,636 |
11 Sep 2009 | HKD | 3.81 | 3.99 | 3.81 | 3.98 | 3.7304 | +0.17 (+4.46%) | 30,743,832 |
10 Sep 2009 | HKD | 3.86 | 3.92 | 3.73 | 3.81 | 3.5711 | +0.01 (+0.26%) | 49,276,976 |
9 Sep 2009 | HKD | 3.62 | 3.87 | 3.62 | 3.8 | 3.5617 | +0.19 (+5.26%) | 70,174,375 |
8 Sep 2009 | HKD | 3.62 | 3.67 | 3.58 | 3.61 | 3.3836 | +0.01 (+0.28%) | 39,797,557 |
7 Sep 2009 | HKD | 3.54 | 3.65 | 3.51 | 3.6 | 3.3743 | +0.06 (+1.69%) | 50,785,575 |
4 Sep 2009 | HKD | 3.6 | 3.64 | 3.47 | 3.54 | 3.318 | -0.02 (-0.56%) | 25,392,894 |
3 Sep 2009 | HKD | 3.33 | 3.57 | 3.32 | 3.56 | 3.3368 | +0.31 (+9.54%) | 60,323,674 |
2 Sep 2009 | HKD | 3.2 | 3.3 | 3.18 | 3.25 | 3.0462 | +0.01 (+0.31%) | 12,013,310 |
1 Sep 2009 | HKD | 3.26 | 3.28 | 3.2 | 3.24 | 3.0368 | 0.0 (0.0%) | 6,298,461 |
31 Aug 2009 | HKD | 3.2 | 3.25 | 3.16 | 3.24 | 3.0368 | +0.06 (+1.89%) | 7,665,687 |
28 Aug 2009 | HKD | 3.24 | 3.24 | 3.14 | 3.18 | 2.9806 | -0.04 (-1.24%) | 4,528,009 |
27 Aug 2009 | HKD | 3.3 | 3.3 | 3.19 | 3.22 | 3.0181 | -0.08 (-2.42%) | 52,941,783 |
26 Aug 2009 | HKD | 3.45 | 3.45 | 3.29 | 3.3 | 3.0931 | -0.11 (-3.23%) | 23,462,229 |
25 Aug 2009 | HKD | 3.26 | 3.42 | 3.2 | 3.41 | 3.1962 | +0.19 (+5.90%) | 76,721,949 |
24 Aug 2009 | HKD | 3.12 | 3.24 | 3.07 | 3.22 | 3.0181 | +0.23 (+7.69%) | 33,381,212 |
21 Aug 2009 | HKD | 2.85 | 3.01 | 2.85 | 2.99 | 2.8025 | +0.17 (+6.03%) | 38,045,705 |
20 Aug 2009 | HKD | 2.8 | 2.84 | 2.8 | 2.82 | 2.6432 | +0.03 (+1.08%) | 2,390,926 |
19 Aug 2009 | HKD | 2.79 | 2.84 | 2.77 | 2.79 | 2.615 | +0.02 (+0.72%) | 6,439,817 |
18 Aug 2009 | HKD | 2.82 | 2.85 | 2.74 | 2.77 | 2.5963 | -0.08 (-2.81%) | 12,498,750 |
17 Aug 2009 | HKD | 2.95 | 2.95 | 2.81 | 2.85 | 2.6713 | -0.1 (-3.39%) | 6,561,444 |
14 Aug 2009 | HKD | 2.95 | 2.98 | 2.9 | 2.95 | 2.765 | +0.02 (+0.68%) | 8,286,525 |
13 Aug 2009 | HKD | 2.91 | 2.95 | 2.88 | 2.93 | 2.7463 | +0.06 (+2.09%) | 4,858,669 |