Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | HKD | 6.08 | 6.08 | 5.82 | 6 | 6 | +0.2 (+3.45%) | 7,751,000 |
20 Apr 2010 | HKD | 5.7 | 5.89 | 5.66 | 5.8 | 5.8 | +0.14 (+2.47%) | 8,285,800 |
19 Apr 2010 | HKD | 5.66 | 5.75 | 5.61 | 5.66 | 5.66 | -0.23 (-3.90%) | 11,756,447 |
16 Apr 2010 | HKD | 5.9 | 5.94 | 5.76 | 5.89 | 5.89 | -0.01 (-0.17%) | 7,801,950 |
15 Apr 2010 | HKD | 6.2 | 6.2 | 5.89 | 5.9 | 5.9 | -0.25 (-4.07%) | 7,729,000 |
14 Apr 2010 | HKD | 6.04 | 6.19 | 6.04 | 6.15 | 6.15 | +0.13 (+2.16%) | 6,407,709 |
13 Apr 2010 | HKD | 5.9 | 6.04 | 5.9 | 6.02 | 6.02 | +0.06 (+1.01%) | 7,061,000 |
12 Apr 2010 | HKD | 6 | 6.07 | 5.9 | 5.96 | 5.96 | -0.03 (-0.50%) | 6,415,000 |
9 Apr 2010 | HKD | 5.9 | 6.04 | 5.9 | 5.99 | 5.99 | +0.02 (+0.34%) | 11,007,363 |
8 Apr 2010 | HKD | 6.06 | 6.09 | 5.94 | 5.97 | 5.97 | -0.07 (-1.16%) | 6,121,370 |
7 Apr 2010 | HKD | 6.2 | 6.24 | 5.96 | 6.04 | 6.04 | -0.15 (-2.42%) | 20,846,929 |
6 Apr 2010 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 6.1 | 6.2 | 6.08 | 6.19 | 6.19 | +0.14 (+2.31%) | 3,950,000 |
31 Mar 2010 | HKD | 6.1 | 6.16 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 2,770,728 |
30 Mar 2010 | HKD | 6.1 | 6.16 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,076,000 |
29 Mar 2010 | HKD | 6.17 | 6.17 | 6.06 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,312,000 |
26 Mar 2010 | HKD | 6 | 6.24 | 6 | 6.17 | 6.17 | +0.21 (+3.52%) | 12,810,600 |
25 Mar 2010 | HKD | 5.94 | 5.98 | 5.82 | 5.96 | 5.96 | +0.09 (+1.53%) | 8,231,568 |
24 Mar 2010 | HKD | 5.9 | 6 | 5.8 | 5.87 | 5.87 | -0.02 (-0.34%) | 7,490,000 |
23 Mar 2010 | HKD | 5.95 | 5.95 | 5.7 | 5.89 | 5.89 | -0.05 (-0.84%) | 8,540,000 |
22 Mar 2010 | HKD | 6 | 6.15 | 5.9 | 5.94 | 5.94 | -0.25 (-4.04%) | 8,137,200 |
19 Mar 2010 | HKD | 5.66 | 6.19 | 5.63 | 6.19 | 6.19 | +0.52 (+9.17%) | 9,464,000 |
18 Mar 2010 | HKD | 5.66 | 5.68 | 5.63 | 5.67 | 5.67 | +0.04 (+0.71%) | 4,386,000 |
17 Mar 2010 | HKD | 5.65 | 5.68 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 7,939,200 |
16 Mar 2010 | HKD | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | +0.13 (+2.37%) | 4,208,000 |
15 Mar 2010 | HKD | 5.58 | 5.63 | 5.48 | 5.48 | 5.48 | -0.08 (-1.44%) | 6,093,000 |
12 Mar 2010 | HKD | 5.68 | 5.69 | 5.52 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,463,374 |
11 Mar 2010 | HKD | 5.69 | 5.7 | 5.55 | 5.62 | 5.62 | -0.04 (-0.71%) | 5,771,000 |