Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2010 | HKD | 5.93 | 5.96 | 5.91 | 5.96 | 5.96 | +0.05 (+0.85%) | 228,000 |
11 Jun 2010 | HKD | 5.92 | 5.97 | 5.9 | 5.91 | 5.91 | 0.0 (0.0%) | 275,000 |
10 Jun 2010 | HKD | 5.92 | 5.99 | 5.9 | 5.91 | 5.91 | 0.0 (0.0%) | 295,000 |
9 Jun 2010 | HKD | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | -0.04 (-0.67%) | 266,000 |
8 Jun 2010 | HKD | 5.91 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 354,000 |
7 Jun 2010 | HKD | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | -0.05 (-0.83%) | 448,000 |
4 Jun 2010 | HKD | 5.95 | 6 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 308,000 |
3 Jun 2010 | HKD | 6 | 6.01 | 5.96 | 5.96 | 5.96 | +0.03 (+0.51%) | 190,000 |
2 Jun 2010 | HKD | 5.93 | 6 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 598,000 |
1 Jun 2010 | HKD | 5.9 | 5.97 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 368,000 |
31 May 2010 | HKD | 5.85 | 6 | 5.85 | 5.91 | 5.91 | -0.04 (-0.67%) | 242,000 |
28 May 2010 | HKD | 5.87 | 5.98 | 5.87 | 5.95 | 5.95 | +0.15 (+2.59%) | 613,500 |
27 May 2010 | HKD | 5.7 | 5.83 | 5.67 | 5.8 | 5.8 | +0.1 (+1.75%) | 720,000 |
26 May 2010 | HKD | 5.78 | 5.78 | 5.66 | 5.7 | 5.7 | -0.06 (-1.04%) | 672,000 |
25 May 2010 | HKD | 5.85 | 5.85 | 5.73 | 5.76 | 5.76 | -0.11 (-1.87%) | 673,000 |
24 May 2010 | HKD | 5.75 | 5.95 | 5.75 | 5.87 | 5.87 | +0.09 (+1.56%) | 856,000 |
21 May 2010 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 6 | 6.01 | 5.73 | 5.78 | 5.78 | -0.22 (-3.67%) | 1,362,000 |
19 May 2010 | HKD | 6.01 | 6.01 | 5.98 | 6 | 6 | -0.09 (-1.48%) | 627,000 |
18 May 2010 | HKD | 6.03 | 6.1 | 6 | 6.09 | 6.09 | +0.07 (+1.16%) | 439,000 |
17 May 2010 | HKD | 6.1 | 6.1 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,626,000 |
14 May 2010 | HKD | 6.02 | 6.1 | 6.01 | 6.06 | 6.06 | -0.03 (-0.49%) | 709,000 |
13 May 2010 | HKD | 6.09 | 6.17 | 5.93 | 6.09 | 6.09 | -0.2 (-3.18%) | 1,022,000 |
12 May 2010 | HKD | 6.3 | 6.36 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,489,000 |
11 May 2010 | HKD | 6.31 | 6.38 | 6.26 | 6.3 | 6.3 | +0.04 (+0.64%) | 992,000 |
10 May 2010 | HKD | 6.14 | 6.27 | 6.14 | 6.26 | 6.26 | +0.14 (+2.29%) | 397,000 |
7 May 2010 | HKD | 6.05 | 6.17 | 6.05 | 6.12 | 6.12 | -0.08 (-1.29%) | 2,013,000 |
6 May 2010 | HKD | 6.22 | 6.28 | 6.11 | 6.2 | 6.2 | -0.02 (-0.32%) | 7,824,000 |
5 May 2010 | HKD | 6.24 | 6.26 | 6.13 | 6.22 | 6.22 | -0.13 (-2.05%) | 1,556,000 |
4 May 2010 | HKD | 6.25 | 6.35 | 6.23 | 6.35 | 6.35 | +0.1 (+1.60%) | 807,000 |