Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | HKD | 3.84 | 3.85 | 3.73 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,683,000 |
29 Dec 2009 | HKD | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | -0.09 (-2.29%) | 2,290,000 |
28 Dec 2009 | HKD | 3.94 | 3.99 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,087,000 |
25 Dec 2009 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 3.95 | 4 | 3.83 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,313,000 |
23 Dec 2009 | HKD | 3.85 | 4.09 | 3.56 | 3.95 | 3.95 | +0.14 (+3.67%) | 14,243,000 |
22 Dec 2009 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
21 Dec 2009 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
18 Dec 2009 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
17 Dec 2009 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
16 Dec 2009 | HKD | 3.78 | 3.85 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 8,039,000 |
15 Dec 2009 | HKD | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | -0.05 (-1.31%) | 4,311,000 |
14 Dec 2009 | HKD | 3.81 | 3.9 | 3.7 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,455,000 |
11 Dec 2009 | HKD | 4.07 | 4.08 | 3.77 | 3.82 | 3.82 | -0.11 (-2.80%) | 5,600,000 |
10 Dec 2009 | HKD | 3.9 | 4.24 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 20,681,000 |
9 Dec 2009 | HKD | 3.93 | 3.94 | 3.83 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,133,000 |
8 Dec 2009 | HKD | 3.81 | 3.99 | 3.75 | 3.92 | 3.92 | +0.11 (+2.89%) | 6,678,000 |
7 Dec 2009 | HKD | 3.87 | 3.97 | 3.75 | 3.81 | 3.81 | -0.06 (-1.55%) | 4,166,000 |
4 Dec 2009 | HKD | 3.8 | 4 | 3.76 | 3.87 | 3.87 | 0.0 (0.0%) | 6,924,000 |
3 Dec 2009 | HKD | 3.79 | 3.94 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 4,489,000 |
2 Dec 2009 | HKD | 4 | 4 | 3.75 | 3.79 | 3.79 | -0.12 (-3.07%) | 10,109,000 |
1 Dec 2009 | HKD | 3.53 | 3.91 | 3.51 | 3.91 | 3.91 | +0.4 (+11.40%) | 18,889,000 |
30 Nov 2009 | HKD | 3.11 | 3.57 | 3.11 | 3.51 | 3.51 | +0.46 (+15.08%) | 12,893,000 |
27 Nov 2009 | HKD | 3.19 | 3.27 | 3 | 3.05 | 3.05 | -0.27 (-8.13%) | 10,712,000 |
26 Nov 2009 | HKD | 3.44 | 3.47 | 3.19 | 3.32 | 3.32 | -0.13 (-3.77%) | 5,032,000 |
25 Nov 2009 | HKD | 3.39 | 3.52 | 3.3 | 3.45 | 3.45 | +0.02 (+0.58%) | 11,111,000 |
24 Nov 2009 | HKD | 3.3 | 3.52 | 3.3 | 3.43 | 3.43 | +0.13 (+3.94%) | 10,975,000 |
23 Nov 2009 | HKD | 3.37 | 3.4 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 5,381,000 |
20 Nov 2009 | HKD | 3.12 | 3.34 | 3.12 | 3.3 | 3.3 | +0.07 (+2.17%) | 6,732,000 |
19 Nov 2009 | HKD | 3.23 | 3.3 | 3.18 | 3.23 | 3.23 | -0.07 (-2.12%) | 5,917,000 |