Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2010 | HKD | 5.25 | 5.74 | 5.25 | 5.65 | 5.65 | -0.11 (-1.91%) | 2,249,000 |
4 Feb 2010 | HKD | 5.47 | 5.84 | 5.47 | 5.76 | 5.76 | +0.27 (+4.92%) | 4,793,000 |
3 Feb 2010 | HKD | 5.3 | 5.5 | 5.3 | 5.49 | 5.49 | +0.29 (+5.58%) | 3,296,000 |
2 Feb 2010 | HKD | 4.98 | 5.36 | 4.98 | 5.2 | 5.2 | +0.2 (+4%) | 2,290,000 |
1 Feb 2010 | HKD | 5.05 | 5.11 | 4.86 | 5 | 5 | -0.15 (-2.91%) | 2,903,000 |
29 Jan 2010 | HKD | 5.28 | 5.31 | 5.01 | 5.15 | 5.15 | -0.17 (-3.20%) | 3,097,000 |
28 Jan 2010 | HKD | 5.29 | 5.47 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 336,000 |
27 Jan 2010 | HKD | 5.49 | 5.49 | 5.18 | 5.32 | 5.32 | -0.08 (-1.48%) | 2,211,000 |
26 Jan 2010 | HKD | 5.62 | 5.74 | 5.36 | 5.4 | 5.4 | -0.39 (-6.74%) | 5,636,000 |
25 Jan 2010 | HKD | 5.77 | 5.8 | 5.6 | 5.79 | 5.79 | -0.01 (-0.17%) | 329,000 |
22 Jan 2010 | HKD | 5.69 | 5.8 | 5.41 | 5.8 | 5.8 | -0.06 (-1.02%) | 6,477,000 |
21 Jan 2010 | HKD | 5.96 | 6 | 5.83 | 5.86 | 5.86 | -0.06 (-1.01%) | 2,375,500 |
20 Jan 2010 | HKD | 6 | 6.07 | 5.86 | 5.92 | 5.92 | -0.08 (-1.33%) | 1,637,000 |
19 Jan 2010 | HKD | 6.08 | 6.14 | 5.93 | 6 | 6 | -0.08 (-1.32%) | 3,785,000 |
18 Jan 2010 | HKD | 6 | 6.1 | 5.92 | 6.08 | 6.08 | -0.02 (-0.33%) | 3,098,300 |
15 Jan 2010 | HKD | 5.74 | 6.3 | 5.6 | 6.1 | 6.1 | +0.36 (+6.27%) | 10,075,000 |
14 Jan 2010 | HKD | 5.78 | 5.83 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 3,354,000 |
13 Jan 2010 | HKD | 5.72 | 5.81 | 5.63 | 5.76 | 5.76 | +0.04 (+0.70%) | 3,145,000 |
12 Jan 2010 | HKD | 5.66 | 5.97 | 5.6 | 5.72 | 5.72 | +0.06 (+1.06%) | 5,528,000 |
11 Jan 2010 | HKD | 5.83 | 5.83 | 5.55 | 5.66 | 5.66 | -0.17 (-2.92%) | 6,737,000 |
8 Jan 2010 | HKD | 6.09 | 6.12 | 5.76 | 5.83 | 5.83 | -0.26 (-4.27%) | 4,128,000 |
7 Jan 2010 | HKD | 5.99 | 6.25 | 5.97 | 6.09 | 6.09 | +0.11 (+1.84%) | 11,329,000 |
6 Jan 2010 | HKD | 5.53 | 5.99 | 5.53 | 5.98 | 5.98 | +0.4 (+7.17%) | 9,938,400 |
5 Jan 2010 | HKD | 5.61 | 5.69 | 5.44 | 5.58 | 5.58 | -0.03 (-0.53%) | 5,676,900 |
4 Jan 2010 | HKD | 5.35 | 5.7 | 5.15 | 5.61 | 5.61 | +0.21 (+3.89%) | 9,622,000 |
1 Jan 2010 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.3 | 5.4 | 5.14 | 5.4 | 5.4 | +0.1 (+1.89%) | 4,191,491 |
30 Dec 2009 | HKD | 5.2 | 5.33 | 5.1 | 5.3 | 5.3 | +0.09 (+1.73%) | 6,889,000 |
29 Dec 2009 | HKD | 5.23 | 5.42 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,683,000 |
28 Dec 2009 | HKD | 5.31 | 5.35 | 5.05 | 5.27 | 5.27 | +0.07 (+1.35%) | 9,009,000 |