Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | HKD | 9.79 | 10.5 | 9.79 | 10.4 | 4.16 | +0.7 (+7.22%) | 420,000 |
27 Apr 2010 | HKD | 9 | 9.7 | 9 | 9.7 | 3.88 | +0.7 (+7.78%) | 230,000 |
26 Apr 2010 | HKD | 8.7 | 9 | 8.7 | 9 | 3.6 | +0.3 (+3.45%) | 115,000 |
23 Apr 2010 | HKD | 8.27 | 8.7 | 8.27 | 8.7 | 3.48 | +0.5 (+6.10%) | 365,000 |
22 Apr 2010 | HKD | 8.2 | 8.21 | 8.19 | 8.2 | 3.28 | +0.16 (+1.99%) | 90,000 |
21 Apr 2010 | HKD | 7.65 | 8.1 | 7.65 | 8.04 | 3.216 | +0.44 (+5.79%) | 90,000 |
20 Apr 2010 | HKD | 7.48 | 7.6 | 7.48 | 7.6 | 3.04 | +0.3 (+4.11%) | 210,000 |
19 Apr 2010 | HKD | 7.8 | 7.8 | 7.3 | 7.3 | 2.92 | -0.3 (-3.95%) | 172,500 |
16 Apr 2010 | HKD | 7.45 | 7.6 | 7.45 | 7.6 | 3.04 | -0.05 (-0.65%) | 27,500 |
15 Apr 2010 | HKD | 7.6 | 7.65 | 7.5 | 7.65 | 3.06 | -0.23 (-2.92%) | 55,000 |
14 Apr 2010 | HKD | 7.7 | 7.88 | 7.16 | 7.88 | 3.152 | -0.1 (-1.25%) | 37,500 |
13 Apr 2010 | HKD | 7.19 | 7.98 | 7.19 | 7.98 | 3.192 | +0.79 (+10.99%) | 200,000 |
12 Apr 2010 | HKD | 6.9 | 7.19 | 6.71 | 7.19 | 2.876 | +0.44 (+6.52%) | 455,000 |
9 Apr 2010 | HKD | 6.53 | 6.76 | 6.5 | 6.75 | 2.7 | +0.24 (+3.69%) | 250,000 |
8 Apr 2010 | HKD | 6.2 | 6.56 | 6.2 | 6.51 | 2.604 | +0.31 (+5%) | 310,000 |
7 Apr 2010 | HKD | 6.28 | 6.28 | 6.08 | 6.2 | 2.48 | 0.0 (0.0%) | 140,000 |
6 Apr 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 2.48 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 2.48 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 2.48 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 6 | 6.2 | 5.99 | 6.2 | 2.48 | +0.2 (+3.33%) | 5,050,000 |
31 Mar 2010 | HKD | 5.89 | 6.01 | 5.89 | 6 | 2.4 | +0.1 (+1.69%) | 160,000 |
30 Mar 2010 | HKD | 5.4 | 5.9 | 5.4 | 5.9 | 2.36 | +0.5 (+9.26%) | 357,500 |
29 Mar 2010 | HKD | 5.35 | 5.4 | 5.35 | 5.4 | 2.16 | -0.05 (-0.92%) | 47,500 |
26 Mar 2010 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 2.18 | 0.0 (0.0%) | 0 |
25 Mar 2010 | HKD | 5.35 | 5.48 | 5.25 | 5.45 | 2.18 | +0.05 (+0.93%) | 317,500 |
24 Mar 2010 | HKD | 5.29 | 5.4 | 5.28 | 5.4 | 2.16 | +0.3 (+5.88%) | 55,000 |
23 Mar 2010 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 2.04 | 0.0 (0.0%) | 0 |
22 Mar 2010 | HKD | 5.02 | 5.1 | 5.02 | 5.1 | 2.04 | +0.1 (+2%) | 57,500 |
19 Mar 2010 | HKD | 5 | 5 | 5 | 5 | 2 | 0.0 (0.0%) | 0 |
18 Mar 2010 | HKD | 5 | 5.3 | 4.92 | 5 | 2 | 0.0 (0.0%) | 35,000 |