Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | HKD | 5.91 | 6 | 5.75 | 5.82 | 5.82 | -0.17 (-2.84%) | 10,721,000 |
8 Jun 2010 | HKD | 6.13 | 6.27 | 5.99 | 5.99 | 5.99 | -0.15 (-2.44%) | 7,090,734 |
7 Jun 2010 | HKD | 6.18 | 6.29 | 6.13 | 6.14 | 6.14 | -0.31 (-4.81%) | 7,194,891 |
4 Jun 2010 | HKD | 6.48 | 6.58 | 6.43 | 6.45 | 6.45 | -0.09 (-1.38%) | 8,813,655 |
3 Jun 2010 | HKD | 6.59 | 6.66 | 6.43 | 6.54 | 6.54 | +0.14 (+2.19%) | 4,139,899 |
2 Jun 2010 | HKD | 6.64 | 6.66 | 6.35 | 6.4 | 6.4 | -0.18 (-2.74%) | 10,162,000 |
1 Jun 2010 | HKD | 6.87 | 6.87 | 6.5 | 6.58 | 6.58 | -0.32 (-4.64%) | 5,564,000 |
31 May 2010 | HKD | 7.12 | 7.18 | 6.7 | 6.9 | 6.9 | -0.17 (-2.40%) | 8,220,000 |
28 May 2010 | HKD | 6.7 | 7.15 | 6.7 | 7.07 | 7.07 | +0.55 (+8.44%) | 14,920,000 |
27 May 2010 | HKD | 6.19 | 6.78 | 6.16 | 6.52 | 6.52 | +0.12 (+1.88%) | 14,329,000 |
26 May 2010 | HKD | 6.7 | 6.7 | 6.15 | 6.4 | 6.4 | -0.25 (-3.76%) | 13,399,504 |
25 May 2010 | HKD | 6.88 | 6.88 | 6.51 | 6.65 | 6.65 | -0.36 (-5.14%) | 4,118,316 |
24 May 2010 | HKD | 6.71 | 7.03 | 6.5 | 7.01 | 7.01 | +0.31 (+4.63%) | 5,728,800 |
21 May 2010 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 7.16 | 7.16 | 6.57 | 6.7 | 6.7 | -0.31 (-4.42%) | 10,911,321 |
19 May 2010 | HKD | 7.17 | 7.28 | 7.01 | 7.01 | 7.01 | -0.29 (-3.97%) | 7,561,000 |
18 May 2010 | HKD | 7.3 | 7.41 | 7.17 | 7.3 | 7.3 | +0.01 (+0.14%) | 4,716,637 |
17 May 2010 | HKD | 7.55 | 7.61 | 7.26 | 7.29 | 7.29 | -0.46 (-5.94%) | 7,973,000 |
14 May 2010 | HKD | 7.72 | 7.75 | 7.58 | 7.75 | 7.75 | +0.03 (+0.39%) | 4,931,189 |
13 May 2010 | HKD | 7.85 | 8.11 | 7.68 | 7.72 | 7.72 | -0.13 (-1.66%) | 9,974,197 |
12 May 2010 | HKD | 7.88 | 7.98 | 7.56 | 7.85 | 7.85 | -0.03 (-0.38%) | 4,945,568 |
11 May 2010 | HKD | 8.2 | 8.24 | 7.85 | 7.88 | 7.88 | -0.14 (-1.75%) | 7,042,768 |
10 May 2010 | HKD | 7.75 | 8.1 | 7.68 | 8.02 | 8.02 | +0.32 (+4.16%) | 5,968,653 |
7 May 2010 | HKD | 7.54 | 7.9 | 7.43 | 7.7 | 7.7 | -0.26 (-3.27%) | 6,637,632 |
6 May 2010 | HKD | 7.9 | 7.96 | 7.6 | 7.96 | 7.96 | -0.05 (-0.62%) | 10,800,249 |
5 May 2010 | HKD | 8.15 | 8.24 | 7.9 | 8.01 | 8.01 | -0.44 (-5.21%) | 8,823,706 |
4 May 2010 | HKD | 8.34 | 8.65 | 8.25 | 8.45 | 8.45 | +0.1 (+1.20%) | 9,286,000 |
3 May 2010 | HKD | 8.38 | 8.5 | 8.18 | 8.35 | 8.35 | -0.35 (-4.02%) | 14,337,000 |
30 Apr 2010 | HKD | 8.81 | 8.82 | 8.5 | 8.7 | 8.7 | +0.05 (+0.58%) | 7,747,425 |
29 Apr 2010 | HKD | 9 | 9 | 8.63 | 8.65 | 8.65 | -0.2 (-2.26%) | 4,721,709 |