Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | HKD | 5.59 | 5.76 | 5.48 | 5.53 | 5.53 | -0.06 (-1.07%) | 507,000 |
5 Feb 2010 | HKD | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 877,000 |
4 Feb 2010 | HKD | 5.71 | 5.78 | 5.66 | 5.71 | 5.71 | +0.03 (+0.53%) | 390,000 |
3 Feb 2010 | HKD | 5.7 | 5.72 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 386,000 |
2 Feb 2010 | HKD | 5.58 | 5.7 | 5.58 | 5.69 | 5.69 | +0.14 (+2.52%) | 269,176 |
1 Feb 2010 | HKD | 5.61 | 5.66 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 331,462 |
29 Jan 2010 | HKD | 5.55 | 5.65 | 5.5 | 5.65 | 5.65 | -0.03 (-0.53%) | 959,000 |
28 Jan 2010 | HKD | 5.55 | 5.69 | 5.55 | 5.68 | 5.68 | +0.09 (+1.61%) | 628,000 |
27 Jan 2010 | HKD | 5.6 | 5.7 | 5.53 | 5.59 | 5.59 | -0.09 (-1.58%) | 1,079,462 |
26 Jan 2010 | HKD | 5.85 | 5.85 | 5.62 | 5.68 | 5.68 | -0.1 (-1.73%) | 1,099,000 |
25 Jan 2010 | HKD | 5.85 | 5.87 | 5.77 | 5.78 | 5.78 | -0.13 (-2.20%) | 625,000 |
22 Jan 2010 | HKD | 5.96 | 5.96 | 5.82 | 5.91 | 5.91 | -0.07 (-1.17%) | 867,538 |
21 Jan 2010 | HKD | 6.05 | 6.05 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 507,000 |
20 Jan 2010 | HKD | 6 | 6.03 | 5.98 | 6 | 6 | 0.0 (0.0%) | 893,000 |
19 Jan 2010 | HKD | 5.92 | 6.03 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 663,000 |
18 Jan 2010 | HKD | 5.92 | 5.95 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 451,000 |
15 Jan 2010 | HKD | 5.88 | 5.99 | 5.88 | 5.97 | 5.97 | +0.05 (+0.84%) | 232,000 |
14 Jan 2010 | HKD | 5.9 | 6 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 582,000 |
13 Jan 2010 | HKD | 6.04 | 6.04 | 5.9 | 5.93 | 5.93 | -0.15 (-2.47%) | 1,060,000 |
12 Jan 2010 | HKD | 6.13 | 6.14 | 6.05 | 6.08 | 6.08 | -0.08 (-1.30%) | 750,000 |
11 Jan 2010 | HKD | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | 0.0 (0.0%) | 580,000 |
8 Jan 2010 | HKD | 6.16 | 6.2 | 6.14 | 6.16 | 6.16 | 0.0 (0.0%) | 310,000 |
7 Jan 2010 | HKD | 6.2 | 6.26 | 6.16 | 6.16 | 6.16 | -0.04 (-0.65%) | 432,000 |
6 Jan 2010 | HKD | 6.3 | 6.3 | 6.18 | 6.2 | 6.2 | -0.1 (-1.59%) | 563,000 |
5 Jan 2010 | HKD | 6.13 | 6.3 | 6.07 | 6.3 | 6.3 | +0.15 (+2.44%) | 1,095,500 |
4 Jan 2010 | HKD | 6.03 | 6.17 | 6.03 | 6.15 | 6.15 | +0.13 (+2.16%) | 717,000 |
1 Jan 2010 | HKD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 6.06 | 6.09 | 6.01 | 6.02 | 6.02 | -0.04 (-0.66%) | 416,000 |
30 Dec 2009 | HKD | 6.05 | 6.09 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 467,000 |
29 Dec 2009 | HKD | 6 | 6.06 | 5.99 | 6.05 | 6.05 | +0.05 (+0.83%) | 377,000 |