Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2010 | HKD | 6.26 | 6.29 | 6.21 | 6.25 | 6.25 | -0.1 (-1.57%) | 822,400 |
30 Apr 2010 | HKD | 6.29 | 6.35 | 6.26 | 6.35 | 6.35 | +0.03 (+0.47%) | 1,333,000 |
29 Apr 2010 | HKD | 6.34 | 6.35 | 6.25 | 6.32 | 6.32 | +0.08 (+1.28%) | 1,479,000 |
28 Apr 2010 | HKD | 6.2 | 6.28 | 6.18 | 6.24 | 6.24 | -0.06 (-0.95%) | 1,694,000 |
27 Apr 2010 | HKD | 6.42 | 6.42 | 6.28 | 6.3 | 6.3 | -0.12 (-1.87%) | 1,735,000 |
26 Apr 2010 | HKD | 6.45 | 6.48 | 6.39 | 6.42 | 6.42 | -0.01 (-0.16%) | 805,000 |
23 Apr 2010 | HKD | 6.43 | 6.52 | 6.36 | 6.43 | 6.43 | -0.06 (-0.92%) | 744,000 |
22 Apr 2010 | HKD | 6.49 | 6.52 | 6.43 | 6.49 | 6.49 | 0.0 (0.0%) | 719,000 |
21 Apr 2010 | HKD | 6.38 | 6.6 | 6.36 | 6.49 | 6.49 | +0.04 (+0.62%) | 1,024,000 |
20 Apr 2010 | HKD | 6.33 | 6.48 | 6.3 | 6.45 | 6.45 | +0.12 (+1.90%) | 1,495,000 |
19 Apr 2010 | HKD | 6.47 | 6.56 | 6.29 | 6.33 | 6.33 | -0.27 (-4.09%) | 2,349,000 |
16 Apr 2010 | HKD | 6.8 | 6.8 | 6.53 | 6.6 | 6.6 | -0.12 (-1.79%) | 4,719,000 |
15 Apr 2010 | HKD | 6.8 | 6.88 | 6.65 | 6.72 | 6.72 | -0.07 (-1.03%) | 1,475,000 |
14 Apr 2010 | HKD | 6.88 | 6.89 | 6.7 | 6.79 | 6.79 | -0.1 (-1.45%) | 1,395,000 |
13 Apr 2010 | HKD | 6.72 | 6.92 | 6.72 | 6.89 | 6.89 | +0.19 (+2.84%) | 1,806,000 |
12 Apr 2010 | HKD | 6.79 | 6.92 | 6.7 | 6.7 | 6.7 | -0.09 (-1.33%) | 976,000 |
9 Apr 2010 | HKD | 6.72 | 6.83 | 6.71 | 6.79 | 6.79 | +0.09 (+1.34%) | 1,569,000 |
8 Apr 2010 | HKD | 6.66 | 6.73 | 6.63 | 6.7 | 6.7 | +0.04 (+0.60%) | 734,000 |
7 Apr 2010 | HKD | 6.44 | 6.71 | 6.43 | 6.66 | 6.66 | +0.24 (+3.74%) | 1,784,000 |
6 Apr 2010 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 6.4 | 6.46 | 6.38 | 6.42 | 6.42 | -0.03 (-0.47%) | 987,852 |
31 Mar 2010 | HKD | 6.38 | 6.49 | 6.36 | 6.45 | 6.45 | +0.04 (+0.62%) | 938,000 |
30 Mar 2010 | HKD | 6.52 | 6.55 | 6.4 | 6.41 | 6.41 | -0.07 (-1.08%) | 1,753,000 |
29 Mar 2010 | HKD | 6.5 | 6.65 | 6.38 | 6.48 | 6.48 | +0.17 (+2.69%) | 4,523,000 |
26 Mar 2010 | HKD | 6.3 | 6.38 | 6.23 | 6.31 | 6.31 | +0.05 (+0.80%) | 1,260,000 |
25 Mar 2010 | HKD | 6.05 | 6.36 | 6.01 | 6.26 | 6.26 | +0.2 (+3.30%) | 2,011,000 |
24 Mar 2010 | HKD | 6.06 | 6.11 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 470,000 |
23 Mar 2010 | HKD | 6.08 | 6.14 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,149,000 |