Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | HKD | 1.22 | 1.22 | 1.1 | 1.1 | 1.1 | +0.11 (+11.11%) | 40,000 |
24 Sep 2009 | HKD | 1 | 1.3 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 792,000 |
23 Sep 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 96,000 |
22 Sep 2009 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
21 Sep 2009 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 348,000 |
18 Sep 2009 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 396,000 |
17 Sep 2009 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 272,000 |
16 Sep 2009 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 212,000 |
15 Sep 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 36,000 |
14 Sep 2009 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 320,000 |
11 Sep 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
10 Sep 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
9 Sep 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
8 Sep 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 144,000 |
7 Sep 2009 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 288,000 |
4 Sep 2009 | HKD | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 260,000 |
3 Sep 2009 | HKD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 132,000 |
2 Sep 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 20,000 |
1 Sep 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 20,000 |
31 Aug 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 272,000 |
28 Aug 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 16,000 |
27 Aug 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.09 (+8.26%) | 28,000 |
26 Aug 2009 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 28,000 |
25 Aug 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 16,000 |
24 Aug 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 44,000 |
21 Aug 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.03 (+2.86%) | 28,000 |
20 Aug 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 48,000 |
19 Aug 2009 | HKD | 1.05 | 1.05 | 1 | 1 | 1 | -0.06 (-5.66%) | 276,000 |
18 Aug 2009 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 68,000 |
17 Aug 2009 | HKD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 128,000 |