Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 5.34 | 5.44 | 5.26 | 5.42 | 5.42 | +0.21 (+4.03%) | 13,103,476 |
1 Jun 2010 | HKD | 5.35 | 5.44 | 5.17 | 5.21 | 5.21 | -0.16 (-2.98%) | 7,570,000 |
31 May 2010 | HKD | 5.44 | 5.44 | 5.22 | 5.37 | 5.37 | +0.05 (+0.94%) | 7,011,077 |
28 May 2010 | HKD | 5.35 | 5.48 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 8,708,500 |
27 May 2010 | HKD | 5.29 | 5.35 | 5.1 | 5.28 | 5.28 | -0.03 (-0.56%) | 13,898,744 |
26 May 2010 | HKD | 5.1 | 5.41 | 5.1 | 5.31 | 5.31 | +0.08 (+1.53%) | 13,248,828 |
25 May 2010 | HKD | 5.53 | 5.54 | 5.15 | 5.23 | 5.23 | -0.32 (-5.77%) | 6,298,000 |
24 May 2010 | HKD | 5.5 | 5.67 | 5.38 | 5.55 | 5.55 | +0.01 (+0.18%) | 6,606,676 |
21 May 2010 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 5.8 | 5.8 | 5.33 | 5.54 | 5.54 | -0.29 (-4.97%) | 9,164,000 |
19 May 2010 | HKD | 5.75 | 5.85 | 5.71 | 5.83 | 5.83 | +0.04 (+0.69%) | 3,727,000 |
18 May 2010 | HKD | 5.8 | 5.87 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 6,198,702 |
17 May 2010 | HKD | 5.79 | 5.85 | 5.72 | 5.75 | 5.75 | -0.1 (-1.71%) | 7,632,000 |
14 May 2010 | HKD | 6.1 | 6.1 | 5.82 | 5.85 | 5.85 | -0.29 (-4.72%) | 9,306,000 |
13 May 2010 | HKD | 6.08 | 6.14 | 5.98 | 6.14 | 6.14 | +0.07 (+1.15%) | 8,476,721 |
12 May 2010 | HKD | 5.8 | 6.07 | 5.7 | 6.07 | 6.07 | +0.22 (+3.76%) | 8,120,560 |
11 May 2010 | HKD | 5.9 | 5.95 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 2,287,700 |
10 May 2010 | HKD | 5.77 | 5.88 | 5.74 | 5.85 | 5.85 | +0.05 (+0.86%) | 5,464,126 |
7 May 2010 | HKD | 5.68 | 5.81 | 5.65 | 5.8 | 5.8 | -0.04 (-0.68%) | 7,637,000 |
6 May 2010 | HKD | 5.96 | 5.96 | 5.8 | 5.84 | 5.84 | -0.15 (-2.50%) | 5,826,126 |
5 May 2010 | HKD | 6.04 | 6.04 | 5.9 | 5.99 | 5.99 | -0.03 (-0.50%) | 11,052,988 |
4 May 2010 | HKD | 5.9 | 6.06 | 5.9 | 6.02 | 6.02 | +0.14 (+2.38%) | 6,288,000 |
3 May 2010 | HKD | 5.92 | 5.92 | 5.82 | 5.88 | 5.88 | -0.07 (-1.18%) | 1,597,674 |
30 Apr 2010 | HKD | 5.9 | 5.95 | 5.8 | 5.95 | 5.95 | +0.14 (+2.41%) | 5,873,074 |
29 Apr 2010 | HKD | 5.8 | 5.91 | 5.79 | 5.81 | 5.81 | -0.11 (-1.86%) | 3,497,250 |
28 Apr 2010 | HKD | 5.75 | 5.93 | 5.71 | 5.92 | 5.92 | +0.13 (+2.25%) | 3,738,500 |
27 Apr 2010 | HKD | 6 | 6 | 5.71 | 5.79 | 5.79 | -0.2 (-3.34%) | 5,652,000 |
26 Apr 2010 | HKD | 5.95 | 5.99 | 5.8 | 5.99 | 5.99 | +0.08 (+1.35%) | 6,435,000 |
23 Apr 2010 | HKD | 5.9 | 5.96 | 5.7 | 5.91 | 5.91 | -0.04 (-0.67%) | 11,886,000 |
22 Apr 2010 | HKD | 6 | 6 | 5.83 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,764,000 |