Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2010 | HKD | 9.56 | 9.75 | 9.56 | 9.67 | 9.67 | +0.16 (+1.68%) | 1,555,000 |
29 Apr 2010 | HKD | 9.49 | 9.8 | 9.32 | 9.51 | 9.51 | +0.08 (+0.85%) | 3,259,000 |
28 Apr 2010 | HKD | 9.43 | 9.59 | 9.23 | 9.43 | 9.43 | -0.06 (-0.63%) | 401,000 |
27 Apr 2010 | HKD | 9.53 | 9.78 | 9.44 | 9.49 | 9.49 | -0.12 (-1.25%) | 478,000 |
26 Apr 2010 | HKD | 9.34 | 9.78 | 9.29 | 9.61 | 9.61 | +0.27 (+2.89%) | 1,230,000 |
23 Apr 2010 | HKD | 9.5 | 9.51 | 9.29 | 9.34 | 9.34 | -0.21 (-2.20%) | 923,629 |
22 Apr 2010 | HKD | 9.65 | 9.65 | 9.27 | 9.55 | 9.55 | -0.15 (-1.55%) | 2,090,000 |
21 Apr 2010 | HKD | 9.3 | 10.1 | 9.29 | 9.7 | 9.7 | +0.44 (+4.75%) | 5,678,000 |
20 Apr 2010 | HKD | 8.83 | 9.33 | 8.83 | 9.26 | 9.26 | +0.48 (+5.47%) | 4,271,000 |
19 Apr 2010 | HKD | 8.66 | 8.97 | 8.55 | 8.78 | 8.78 | +0.04 (+0.46%) | 2,771,105 |
16 Apr 2010 | HKD | 8.55 | 8.81 | 8.39 | 8.74 | 8.74 | +0.13 (+1.51%) | 4,393,000 |
15 Apr 2010 | HKD | 8.71 | 8.9 | 8.6 | 8.61 | 8.61 | -0.01 (-0.12%) | 2,197,000 |
14 Apr 2010 | HKD | 8.91 | 8.97 | 8.6 | 8.62 | 8.62 | -0.31 (-3.47%) | 2,130,000 |
13 Apr 2010 | HKD | 9 | 9.1 | 8.6 | 8.93 | 8.93 | -0.07 (-0.78%) | 2,846,000 |
12 Apr 2010 | HKD | 9.01 | 9.2 | 8.84 | 9 | 9 | +0.05 (+0.56%) | 2,216,200 |
9 Apr 2010 | HKD | 9.1 | 9.17 | 8.88 | 8.95 | 8.95 | -0.23 (-2.51%) | 3,088,000 |
8 Apr 2010 | HKD | 8.5 | 9.26 | 8.42 | 9.18 | 9.18 | +0.76 (+9.03%) | 7,177,000 |
7 Apr 2010 | HKD | 8.68 | 8.68 | 8.28 | 8.42 | 8.42 | -0.28 (-3.22%) | 4,481,354 |
6 Apr 2010 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 7.53 | 8.75 | 7.53 | 8.7 | 8.7 | +1.16 (+15.38%) | 8,952,000 |
31 Mar 2010 | HKD | 7.55 | 7.62 | 7.41 | 7.54 | 7.54 | -0.16 (-2.08%) | 2,512,000 |
30 Mar 2010 | HKD | 7.7 | 7.85 | 7.43 | 7.7 | 7.7 | +0.05 (+0.65%) | 3,426,000 |
29 Mar 2010 | HKD | 7.6 | 7.8 | 7.6 | 7.65 | 7.65 | -0.04 (-0.52%) | 1,371,000 |
26 Mar 2010 | HKD | 7.8 | 8.2 | 7.57 | 7.69 | 7.69 | -0.16 (-2.04%) | 6,065,000 |
25 Mar 2010 | HKD | 7.39 | 7.89 | 7.38 | 7.85 | 7.85 | +0.46 (+6.22%) | 9,823,000 |
24 Mar 2010 | HKD | 6.8 | 7.44 | 6.8 | 7.39 | 7.39 | +0.62 (+9.16%) | 9,429,000 |
23 Mar 2010 | HKD | 7.13 | 7.5 | 6.67 | 6.77 | 6.77 | -0.18 (-2.59%) | 8,537,000 |
22 Mar 2010 | HKD | 7 | 7.25 | 6.82 | 6.95 | 6.95 | -0.07 (-1.00%) | 3,910,000 |