Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2010 | HKD | 6.32 | 6.33 | 6.15 | 6.18 | 6.18 | -0.21 (-3.29%) | 2,728,000 |
18 Feb 2010 | HKD | 6.5 | 6.55 | 6.38 | 6.39 | 6.39 | -0.12 (-1.84%) | 2,217,000 |
17 Feb 2010 | HKD | 6.78 | 6.8 | 6.5 | 6.51 | 6.51 | -0.15 (-2.25%) | 2,635,000 |
16 Feb 2010 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 6.67 | 6.78 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 3,337,000 |
11 Feb 2010 | HKD | 6.55 | 6.75 | 6.47 | 6.67 | 6.67 | +0.2 (+3.09%) | 5,037,000 |
10 Feb 2010 | HKD | 6.49 | 6.6 | 6.35 | 6.47 | 6.47 | +0.02 (+0.31%) | 3,310,000 |
9 Feb 2010 | HKD | 6.4 | 6.5 | 6.06 | 6.45 | 6.45 | +0.01 (+0.16%) | 4,959,000 |
8 Feb 2010 | HKD | 6.42 | 6.56 | 6.37 | 6.44 | 6.44 | +0.06 (+0.94%) | 2,481,000 |
5 Feb 2010 | HKD | 6.36 | 6.6 | 6.35 | 6.38 | 6.38 | -0.27 (-4.06%) | 5,939,000 |
4 Feb 2010 | HKD | 6.83 | 6.86 | 6.64 | 6.65 | 6.65 | -0.21 (-3.06%) | 3,259,000 |
3 Feb 2010 | HKD | 6.93 | 6.98 | 6.79 | 6.86 | 6.86 | +0.06 (+0.88%) | 6,028,000 |
2 Feb 2010 | HKD | 6.97 | 7.18 | 6.79 | 6.8 | 6.8 | -0.05 (-0.73%) | 10,708,000 |
1 Feb 2010 | HKD | 6.4 | 6.89 | 6.4 | 6.85 | 6.85 | +0.36 (+5.55%) | 6,974,000 |
29 Jan 2010 | HKD | 6.3 | 6.65 | 6.3 | 6.49 | 6.49 | -0.01 (-0.15%) | 6,815,000 |
28 Jan 2010 | HKD | 6.48 | 6.75 | 6.38 | 6.5 | 6.5 | +0.19 (+3.01%) | 11,142,000 |
27 Jan 2010 | HKD | 6.86 | 6.96 | 6.3 | 6.31 | 6.31 | -0.45 (-6.66%) | 13,518,000 |
26 Jan 2010 | HKD | 7.48 | 7.48 | 6.75 | 6.76 | 6.76 | -0.62 (-8.40%) | 15,714,000 |
25 Jan 2010 | HKD | 7.26 | 7.7 | 7.26 | 7.38 | 7.38 | -0.15 (-1.99%) | 8,036,000 |
22 Jan 2010 | HKD | 7.3 | 7.55 | 6.86 | 7.53 | 7.53 | -0.16 (-2.08%) | 27,180,000 |
21 Jan 2010 | HKD | 7.82 | 7.94 | 7.65 | 7.69 | 7.69 | -0.2 (-2.53%) | 7,129,000 |
20 Jan 2010 | HKD | 7.98 | 8 | 7.77 | 7.89 | 7.89 | -0.07 (-0.88%) | 6,014,000 |
19 Jan 2010 | HKD | 8.28 | 8.28 | 7.79 | 7.96 | 7.96 | -0.24 (-2.93%) | 12,547,000 |
18 Jan 2010 | HKD | 8.25 | 8.44 | 8.1 | 8.2 | 8.2 | -0.11 (-1.32%) | 12,567,850 |
15 Jan 2010 | HKD | 8.2 | 8.53 | 8.18 | 8.31 | 8.31 | +0.18 (+2.21%) | 26,755,000 |
14 Jan 2010 | HKD | 8 | 8.48 | 7.83 | 8.13 | 8.13 | +0.25 (+3.17%) | 33,225,000 |
13 Jan 2010 | HKD | 7.68 | 8.02 | 7.63 | 7.88 | 7.88 | 0.0 (0.0%) | 15,003,000 |
12 Jan 2010 | HKD | 7.6 | 8.06 | 7.55 | 7.88 | 7.88 | +0.35 (+4.65%) | 28,453,000 |
11 Jan 2010 | HKD | 7.99 | 8.08 | 7.42 | 7.53 | 7.53 | -0.32 (-4.08%) | 30,039,000 |