Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | HKD | 3.61 | 3.74 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 10,423,600 |
26 Apr 2010 | HKD | 3.69 | 3.69 | 3.54 | 3.61 | 3.61 | -0.03 (-0.82%) | 16,442,000 |
23 Apr 2010 | HKD | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 3,092,000 |
22 Apr 2010 | HKD | 3.69 | 3.69 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 4,018,000 |
21 Apr 2010 | HKD | 3.7 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 7,600,000 |
20 Apr 2010 | HKD | 3.68 | 3.72 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 11,512,400 |
19 Apr 2010 | HKD | 3.77 | 3.79 | 3.63 | 3.72 | 3.72 | -0.11 (-2.87%) | 14,900,000 |
16 Apr 2010 | HKD | 3.86 | 3.87 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 5,428,000 |
15 Apr 2010 | HKD | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 7,512,833 |
14 Apr 2010 | HKD | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,764,500 |
13 Apr 2010 | HKD | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 7,216,000 |
12 Apr 2010 | HKD | 3.95 | 4 | 3.92 | 3.94 | 3.94 | +0.06 (+1.55%) | 13,959,720 |
9 Apr 2010 | HKD | 3.9 | 3.92 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 6,488,000 |
8 Apr 2010 | HKD | 3.93 | 3.94 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 7,624,000 |
7 Apr 2010 | HKD | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | +0.12 (+3.14%) | 17,443,660 |
6 Apr 2010 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 15,098,000 |
31 Mar 2010 | HKD | 3.79 | 3.8 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 9,891,478 |
30 Mar 2010 | HKD | 3.76 | 3.8 | 3.76 | 3.79 | 3.79 | +0.06 (+1.61%) | 10,734,000 |
29 Mar 2010 | HKD | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 5,094,000 |
26 Mar 2010 | HKD | 3.7 | 3.77 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 9,174,000 |
25 Mar 2010 | HKD | 3.61 | 3.7 | 3.58 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,870,000 |
24 Mar 2010 | HKD | 3.64 | 3.72 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 7,372,000 |
23 Mar 2010 | HKD | 3.75 | 3.79 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 7,122,000 |
22 Mar 2010 | HKD | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 10,722,000 |
19 Mar 2010 | HKD | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 8,424,000 |
18 Mar 2010 | HKD | 3.8 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 5,752,000 |
17 Mar 2010 | HKD | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | +0.06 (+1.61%) | 15,976,320 |