Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 50.5 | 0.0 (0.0%) | 0 |
14 Aug 2009 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 50.5 | 0.0 (0.0%) | 0 |
13 Aug 2009 | HKD | 0.101 | 0.102 | 0.1 | 0.101 | 50.5 | 0.0 (0.0%) | 11,766,000 |
12 Aug 2009 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 50.5 | -0.001 (-0.98%) | 8,962,000 |
11 Aug 2009 | HKD | 0.1 | 0.103 | 0.1 | 0.102 | 51 | -0.001 (-0.97%) | 9,940,500 |
10 Aug 2009 | HKD | 0.102 | 0.103 | 0.102 | 0.103 | 51.5 | +0.001 (+0.98%) | 4,686,000 |
7 Aug 2009 | HKD | 0.103 | 0.104 | 0.101 | 0.102 | 51 | -0.002 (-1.92%) | 14,148,000 |
6 Aug 2009 | HKD | 0.103 | 0.105 | 0.102 | 0.104 | 52 | +0.001 (+0.97%) | 10,905,800 |
5 Aug 2009 | HKD | 0.104 | 0.107 | 0.103 | 0.103 | 51.5 | -0.001 (-0.96%) | 15,191,000 |
4 Aug 2009 | HKD | 0.105 | 0.108 | 0.104 | 0.104 | 52 | -0.001 (-0.95%) | 11,539,000 |
3 Aug 2009 | HKD | 0.104 | 0.105 | 0.103 | 0.105 | 52.5 | +0.001 (+0.96%) | 10,170,200 |
31 Jul 2009 | HKD | 0.104 | 0.105 | 0.103 | 0.104 | 52 | 0.0 (0.0%) | 11,664,000 |
30 Jul 2009 | HKD | 0.102 | 0.104 | 0.102 | 0.104 | 52 | +0.001 (+0.97%) | 9,889,000 |
29 Jul 2009 | HKD | 0.106 | 0.106 | 0.101 | 0.103 | 51.5 | -0.003 (-2.83%) | 43,863,397 |
28 Jul 2009 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 53 | 0.0 (0.0%) | 12,096,000 |
27 Jul 2009 | HKD | 0.106 | 0.108 | 0.105 | 0.106 | 53 | +0.001 (+0.95%) | 19,748,000 |
24 Jul 2009 | HKD | 0.106 | 0.107 | 0.104 | 0.105 | 52.5 | -0.001 (-0.94%) | 22,994,000 |
23 Jul 2009 | HKD | 0.109 | 0.109 | 0.105 | 0.106 | 53 | -0.003 (-2.75%) | 39,636,000 |
22 Jul 2009 | HKD | 0.105 | 0.112 | 0.105 | 0.109 | 54.5 | +0.004 (+3.81%) | 80,064,000 |
21 Jul 2009 | HKD | 0.105 | 0.105 | 0.103 | 0.105 | 52.5 | +0.001 (+0.96%) | 17,538,000 |
20 Jul 2009 | HKD | 0.103 | 0.105 | 0.102 | 0.104 | 52 | +0.002 (+1.96%) | 23,060,000 |
17 Jul 2009 | HKD | 0.102 | 0.104 | 0.102 | 0.102 | 51 | 0.0 (0.0%) | 16,450,000 |
16 Jul 2009 | HKD | 0.105 | 0.105 | 0.102 | 0.102 | 51 | -0.001 (-0.97%) | 16,738,000 |
15 Jul 2009 | HKD | 0.103 | 0.104 | 0.102 | 0.103 | 51.5 | 0.0 (0.0%) | 12,274,000 |
14 Jul 2009 | HKD | 0.102 | 0.104 | 0.101 | 0.103 | 51.5 | +0.002 (+1.98%) | 12,372,000 |
13 Jul 2009 | HKD | 0.104 | 0.104 | 0.101 | 0.101 | 50.5 | -0.005 (-4.72%) | 24,240,000 |
10 Jul 2009 | HKD | 0.104 | 0.108 | 0.104 | 0.106 | 53 | +0.002 (+1.92%) | 18,216,000 |
9 Jul 2009 | HKD | 0.102 | 0.105 | 0.102 | 0.104 | 52 | +0.002 (+1.96%) | 16,692,000 |
8 Jul 2009 | HKD | 0.103 | 0.103 | 0.101 | 0.102 | 51 | -0.001 (-0.97%) | 17,094,000 |
7 Jul 2009 | HKD | 0.105 | 0.105 | 0.102 | 0.103 | 51.5 | -0.002 (-1.90%) | 7,692,000 |