Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | HKD | 5.71 | 5.71 | 5.53 | 5.58 | 5.58 | -0.22 (-3.79%) | 3,928,000 |
5 Feb 2010 | HKD | 5.8 | 5.83 | 5.6 | 5.8 | 5.8 | -0.1 (-1.69%) | 2,676,000 |
4 Feb 2010 | HKD | 5.86 | 6.01 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,234,000 |
3 Feb 2010 | HKD | 6 | 6.05 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 2,124,000 |
2 Feb 2010 | HKD | 5.64 | 5.96 | 5.64 | 5.92 | 5.92 | +0.28 (+4.96%) | 4,518,000 |
1 Feb 2010 | HKD | 5.52 | 5.64 | 5.45 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,286,000 |
29 Jan 2010 | HKD | 5.58 | 5.7 | 5.49 | 5.6 | 5.6 | -0.02 (-0.36%) | 2,089,000 |
28 Jan 2010 | HKD | 5.48 | 5.73 | 5.47 | 5.62 | 5.62 | +0.26 (+4.85%) | 3,328,000 |
27 Jan 2010 | HKD | 5.59 | 5.6 | 5.3 | 5.36 | 5.36 | -0.14 (-2.55%) | 3,211,639 |
26 Jan 2010 | HKD | 5.87 | 5.87 | 5.49 | 5.5 | 5.5 | -0.35 (-5.98%) | 3,694,000 |
25 Jan 2010 | HKD | 5.76 | 5.9 | 5.7 | 5.85 | 5.85 | +0.04 (+0.69%) | 2,740,000 |
22 Jan 2010 | HKD | 5.8 | 5.81 | 5.59 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,011,000 |
21 Jan 2010 | HKD | 6 | 6.03 | 5.87 | 5.88 | 5.88 | -0.1 (-1.67%) | 3,083,000 |
20 Jan 2010 | HKD | 5.9 | 6.06 | 5.9 | 5.98 | 5.98 | +0.09 (+1.53%) | 5,749,000 |
19 Jan 2010 | HKD | 6.06 | 6.12 | 5.88 | 5.89 | 5.89 | -0.16 (-2.64%) | 9,137,000 |
18 Jan 2010 | HKD | 6.1 | 6.14 | 6.02 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,108,000 |
15 Jan 2010 | HKD | 6.18 | 6.25 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 3,382,000 |
14 Jan 2010 | HKD | 6.25 | 6.32 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 4,431,000 |
13 Jan 2010 | HKD | 6.3 | 6.3 | 6.14 | 6.18 | 6.18 | -0.15 (-2.37%) | 4,301,000 |
12 Jan 2010 | HKD | 6.4 | 6.48 | 6.32 | 6.33 | 6.33 | -0.11 (-1.71%) | 3,610,000 |
11 Jan 2010 | HKD | 6.5 | 6.55 | 6.37 | 6.44 | 6.44 | -0.06 (-0.92%) | 4,190,000 |
8 Jan 2010 | HKD | 6.77 | 6.84 | 6.45 | 6.5 | 6.5 | -0.3 (-4.41%) | 8,460,000 |
7 Jan 2010 | HKD | 6.69 | 6.85 | 6.65 | 6.8 | 6.8 | +0.21 (+3.19%) | 11,273,000 |
6 Jan 2010 | HKD | 6.6 | 6.8 | 6.55 | 6.59 | 6.59 | +0.05 (+0.76%) | 11,704,000 |
5 Jan 2010 | HKD | 6.41 | 6.55 | 6.27 | 6.54 | 6.54 | +0.17 (+2.67%) | 7,752,000 |
4 Jan 2010 | HKD | 6.43 | 6.5 | 6.26 | 6.37 | 6.37 | -0.06 (-0.93%) | 3,681,000 |
1 Jan 2010 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 6.5 | 6.53 | 6.35 | 6.43 | 6.43 | -0.02 (-0.31%) | 6,394,000 |
30 Dec 2009 | HKD | 6.18 | 6.49 | 6.15 | 6.45 | 6.45 | +0.37 (+6.09%) | 18,252,946 |
29 Dec 2009 | HKD | 6.04 | 6.24 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 5,534,000 |