Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2010 | HKD | 5.21 | 5.29 | 5.12 | 5.21 | 5.21 | -0.09 (-1.70%) | 2,969,000 |
4 May 2010 | HKD | 5.43 | 5.45 | 5.25 | 5.3 | 5.3 | -0.11 (-2.03%) | 4,835,000 |
3 May 2010 | HKD | 5.4 | 5.46 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 1,745,000 |
30 Apr 2010 | HKD | 5.4 | 5.57 | 5.4 | 5.51 | 5.51 | +0.12 (+2.23%) | 4,213,000 |
29 Apr 2010 | HKD | 5.45 | 5.47 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,872,000 |
28 Apr 2010 | HKD | 5.45 | 5.49 | 5.35 | 5.37 | 5.37 | -0.21 (-3.76%) | 6,878,000 |
27 Apr 2010 | HKD | 5.73 | 5.73 | 5.55 | 5.58 | 5.58 | -0.16 (-2.79%) | 5,710,000 |
26 Apr 2010 | HKD | 5.7 | 5.84 | 5.61 | 5.74 | 5.74 | +0.09 (+1.59%) | 9,865,000 |
23 Apr 2010 | HKD | 5.45 | 5.81 | 5.42 | 5.65 | 5.65 | +0.26 (+4.82%) | 22,048,000 |
22 Apr 2010 | HKD | 5.28 | 5.42 | 5.25 | 5.39 | 5.39 | +0.19 (+3.65%) | 10,567,000 |
21 Apr 2010 | HKD | 5.48 | 5.57 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 8,602,000 |
20 Apr 2010 | HKD | 5.06 | 5.43 | 5.05 | 5.39 | 5.39 | +0.37 (+7.37%) | 5,698,000 |
19 Apr 2010 | HKD | 5.23 | 5.26 | 4.97 | 5.02 | 5.02 | -0.23 (-4.38%) | 5,756,898 |
16 Apr 2010 | HKD | 5.3 | 5.3 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 2,530,000 |
15 Apr 2010 | HKD | 5.38 | 5.39 | 5.25 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,741,000 |
14 Apr 2010 | HKD | 5.4 | 5.43 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,415,000 |
13 Apr 2010 | HKD | 5.33 | 5.43 | 5.33 | 5.39 | 5.39 | +0.12 (+2.28%) | 4,725,000 |
12 Apr 2010 | HKD | 5.46 | 5.47 | 5.25 | 5.27 | 5.27 | -0.16 (-2.95%) | 5,698,000 |
9 Apr 2010 | HKD | 5.5 | 5.53 | 5.37 | 5.43 | 5.43 | -0.09 (-1.63%) | 6,109,000 |
8 Apr 2010 | HKD | 5.56 | 5.57 | 5.45 | 5.52 | 5.52 | -0.05 (-0.90%) | 2,654,000 |
7 Apr 2010 | HKD | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | +0.2 (+3.72%) | 3,528,000 |
6 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 5.42 | 5.42 | 5.28 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,729,000 |
31 Mar 2010 | HKD | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | -0.07 (-1.28%) | 5,731,000 |
30 Mar 2010 | HKD | 5.52 | 5.52 | 5.47 | 5.49 | 5.49 | -0.07 (-1.26%) | 1,470,000 |
29 Mar 2010 | HKD | 5.58 | 5.6 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,241,000 |
26 Mar 2010 | HKD | 5.51 | 5.57 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 983,000 |
25 Mar 2010 | HKD | 5.56 | 5.57 | 5.49 | 5.55 | 5.55 | -0.01 (-0.18%) | 1,375,000 |