Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2010 | HKD | 5.62 | 5.66 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 792,000 |
23 Mar 2010 | HKD | 5.6 | 5.63 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 1,644,000 |
22 Mar 2010 | HKD | 5.58 | 5.6 | 5.53 | 5.53 | 5.53 | -0.07 (-1.25%) | 884,000 |
19 Mar 2010 | HKD | 5.6 | 5.64 | 5.57 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,394,600 |
18 Mar 2010 | HKD | 5.66 | 5.66 | 5.55 | 5.59 | 5.59 | -0.03 (-0.53%) | 1,554,000 |
17 Mar 2010 | HKD | 5.6 | 5.68 | 5.52 | 5.62 | 5.62 | +0.06 (+1.08%) | 2,725,000 |
16 Mar 2010 | HKD | 5.64 | 5.68 | 5.54 | 5.56 | 5.56 | -0.09 (-1.59%) | 1,959,000 |
15 Mar 2010 | HKD | 5.66 | 5.71 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 978,000 |
12 Mar 2010 | HKD | 5.7 | 5.75 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 1,750,000 |
11 Mar 2010 | HKD | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | -0.16 (-2.74%) | 1,742,000 |
10 Mar 2010 | HKD | 5.9 | 5.9 | 5.76 | 5.84 | 5.84 | -0.07 (-1.18%) | 1,768,000 |
9 Mar 2010 | HKD | 5.9 | 5.95 | 5.85 | 5.91 | 5.91 | +0.09 (+1.55%) | 2,453,000 |
8 Mar 2010 | HKD | 5.75 | 5.86 | 5.74 | 5.82 | 5.82 | +0.13 (+2.28%) | 3,386,000 |
5 Mar 2010 | HKD | 5.65 | 5.71 | 5.62 | 5.69 | 5.69 | +0.08 (+1.43%) | 817,000 |
4 Mar 2010 | HKD | 5.72 | 5.76 | 5.6 | 5.61 | 5.61 | -0.12 (-2.09%) | 1,282,000 |
3 Mar 2010 | HKD | 5.8 | 5.8 | 5.66 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,721,000 |
2 Mar 2010 | HKD | 5.7 | 5.85 | 5.6 | 5.74 | 5.74 | +0.03 (+0.53%) | 2,121,000 |
1 Mar 2010 | HKD | 5.58 | 5.72 | 5.56 | 5.71 | 5.71 | +0.18 (+3.25%) | 4,616,000 |
26 Feb 2010 | HKD | 5.48 | 5.58 | 5.47 | 5.53 | 5.53 | 0.0 (0.0%) | 2,296,000 |
25 Feb 2010 | HKD | 5.4 | 5.53 | 5.31 | 5.53 | 5.53 | +0.15 (+2.79%) | 7,526,000 |
24 Feb 2010 | HKD | 5.46 | 5.54 | 5.35 | 5.38 | 5.38 | -0.18 (-3.24%) | 4,441,000 |
23 Feb 2010 | HKD | 5.6 | 5.66 | 5.42 | 5.56 | 5.56 | -0.03 (-0.54%) | 1,483,000 |
22 Feb 2010 | HKD | 5.79 | 5.79 | 5.59 | 5.59 | 5.59 | +0.01 (+0.18%) | 685,000 |
19 Feb 2010 | HKD | 5.59 | 5.63 | 5.46 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,244,000 |
18 Feb 2010 | HKD | 5.76 | 5.81 | 5.56 | 5.61 | 5.61 | -0.12 (-2.09%) | 427,000 |
17 Feb 2010 | HKD | 5.85 | 5.85 | 5.69 | 5.73 | 5.73 | -0.1 (-1.72%) | 1,382,000 |
16 Feb 2010 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.7 | 5.85 | 5.68 | 5.83 | 5.83 | +0.13 (+2.28%) | 2,739,000 |
11 Feb 2010 | HKD | 5.65 | 5.73 | 5.56 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,402,000 |