Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 0.162 | 0.162 | 0.156 | 0.157 | 0.157 | -0.001 (-0.63%) | 1,680,000 |
4 Mar 2009 | HKD | 0.168 | 0.168 | 0.153 | 0.158 | 0.158 | -0.005 (-3.07%) | 6,120,000 |
3 Mar 2009 | HKD | 0.168 | 0.168 | 0.163 | 0.163 | 0.163 | -0.008 (-4.68%) | 2,380,000 |
2 Mar 2009 | HKD | 0.18 | 0.18 | 0.171 | 0.171 | 0.171 | -0.01 (-5.52%) | 3,130,000 |
27 Feb 2009 | HKD | 0.184 | 0.185 | 0.181 | 0.181 | 0.181 | -0.001 (-0.55%) | 2,280,000 |
26 Feb 2009 | HKD | 0.185 | 0.185 | 0.181 | 0.182 | 0.182 | -0.002 (-1.09%) | 1,760,000 |
25 Feb 2009 | HKD | 0.186 | 0.186 | 0.18 | 0.184 | 0.184 | +0.002 (+1.10%) | 530,000 |
24 Feb 2009 | HKD | 0.183 | 0.186 | 0.182 | 0.182 | 0.182 | -0.001 (-0.55%) | 1,770,000 |
23 Feb 2009 | HKD | 0.183 | 0.185 | 0.18 | 0.183 | 0.183 | +0.002 (+1.10%) | 1,460,000 |
20 Feb 2009 | HKD | 0.187 | 0.19 | 0.18 | 0.181 | 0.181 | -0.006 (-3.21%) | 2,170,000 |
19 Feb 2009 | HKD | 0.185 | 0.192 | 0.185 | 0.187 | 0.187 | +0.002 (+1.08%) | 1,920,000 |
18 Feb 2009 | HKD | 0.186 | 0.19 | 0.185 | 0.185 | 0.185 | +0.002 (+1.09%) | 1,100,000 |
17 Feb 2009 | HKD | 0.188 | 0.193 | 0.178 | 0.183 | 0.183 | -0.005 (-2.66%) | 9,780,000 |
16 Feb 2009 | HKD | 0.189 | 0.194 | 0.182 | 0.188 | 0.188 | -0.007 (-3.59%) | 10,350,000 |
13 Feb 2009 | HKD | 0.195 | 0.198 | 0.195 | 0.195 | 0.195 | +0.001 (+0.52%) | 2,950,000 |
12 Feb 2009 | HKD | 0.195 | 0.197 | 0.19 | 0.194 | 0.194 | +0.002 (+1.04%) | 2,830,000 |
11 Feb 2009 | HKD | 0.194 | 0.199 | 0.19 | 0.192 | 0.192 | 0.0 (0.0%) | 1,490,000 |
10 Feb 2009 | HKD | 0.197 | 0.197 | 0.188 | 0.192 | 0.192 | 0.0 (0.0%) | 3,720,000 |
9 Feb 2009 | HKD | 0.2 | 0.203 | 0.189 | 0.192 | 0.192 | -0.012 (-5.88%) | 4,190,000 |
6 Feb 2009 | HKD | 0.2 | 0.204 | 0.199 | 0.204 | 0.204 | +0.006 (+3.03%) | 1,030,000 |
5 Feb 2009 | HKD | 0.196 | 0.211 | 0.195 | 0.198 | 0.198 | +0.002 (+1.02%) | 1,070,000 |
4 Feb 2009 | HKD | 0.2 | 0.2 | 0.195 | 0.196 | 0.196 | +0.001 (+0.51%) | 1,500,000 |
3 Feb 2009 | HKD | 0.196 | 0.196 | 0.195 | 0.195 | 0.195 | +0.004 (+2.09%) | 620,000 |
2 Feb 2009 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.009 (-4.50%) | 120,000 |
30 Jan 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.004 (+2.04%) | 130,000 |
29 Jan 2009 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | -0.004 (-2%) | 160,000 |
28 Jan 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 0 |
23 Jan 2009 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.002 (+1.04%) | 100,000 |