Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2009 | HKD | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,559,000 |
6 Oct 2009 | HKD | 1.82 | 1.83 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 1,737,000 |
5 Oct 2009 | HKD | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,029,000 |
2 Oct 2009 | HKD | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,051,000 |
1 Oct 2009 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 3,281,000 |
29 Sep 2009 | HKD | 1.84 | 1.9 | 1.84 | 1.88 | 1.88 | +0.06 (+3.30%) | 2,960,000 |
28 Sep 2009 | HKD | 1.9 | 1.9 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 2,400,000 |
25 Sep 2009 | HKD | 1.83 | 1.88 | 1.8 | 1.88 | 1.88 | +0.05 (+2.73%) | 2,618,000 |
24 Sep 2009 | HKD | 1.86 | 1.92 | 1.8 | 1.83 | 1.83 | -0.09 (-4.69%) | 1,963,000 |
23 Sep 2009 | HKD | 1.99 | 1.99 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 994,000 |
22 Sep 2009 | HKD | 2.04 | 2.04 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 2,118,000 |
21 Sep 2009 | HKD | 2.08 | 2.08 | 1.98 | 2 | 2 | +0.05 (+2.56%) | 4,782,000 |
18 Sep 2009 | HKD | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,487,000 |
17 Sep 2009 | HKD | 1.95 | 1.98 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 2,415,000 |
16 Sep 2009 | HKD | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,802,000 |
15 Sep 2009 | HKD | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 0.0 (0.0%) | 412,000 |
14 Sep 2009 | HKD | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,887,000 |
11 Sep 2009 | HKD | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,593,000 |
10 Sep 2009 | HKD | 1.9 | 2 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 6,189,000 |
9 Sep 2009 | HKD | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,718,000 |
8 Sep 2009 | HKD | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,250,000 |
7 Sep 2009 | HKD | 1.94 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 3,478,000 |
4 Sep 2009 | HKD | 1.93 | 1.95 | 1.85 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,226,000 |
3 Sep 2009 | HKD | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,260,000 |
2 Sep 2009 | HKD | 1.84 | 1.91 | 1.79 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,196,500 |
1 Sep 2009 | HKD | 1.92 | 1.97 | 1.8 | 1.87 | 1.87 | -0.05 (-2.60%) | 4,271,000 |
31 Aug 2009 | HKD | 2.15 | 2.15 | 1.9 | 1.92 | 1.92 | -0.18 (-8.57%) | 4,005,000 |
28 Aug 2009 | HKD | 2.1 | 2.17 | 1.95 | 2.1 | 2.1 | +0.03 (+1.45%) | 7,388,000 |
27 Aug 2009 | HKD | 2 | 2.16 | 2 | 2.07 | 2.07 | +0.06 (+2.99%) | 3,632,000 |