Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 5.67 | 5.7 | 5.57 | 5.66 | 5.66 | 0.0 (0.0%) | 8,492,900 |
9 Mar 2010 | HKD | 5.58 | 5.67 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 21,385,746 |
8 Mar 2010 | HKD | 5.44 | 5.57 | 5.4 | 5.56 | 5.56 | +0.16 (+2.96%) | 18,357,000 |
5 Mar 2010 | HKD | 5.37 | 5.41 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 5,509,000 |
4 Mar 2010 | HKD | 5.36 | 5.39 | 5.28 | 5.3 | 5.3 | -0.09 (-1.67%) | 8,438,400 |
3 Mar 2010 | HKD | 5.48 | 5.5 | 5.39 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,373,000 |
2 Mar 2010 | HKD | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 7,060,000 |
1 Mar 2010 | HKD | 5.5 | 5.52 | 5.46 | 5.51 | 5.51 | +0.06 (+1.10%) | 6,566,698 |
26 Feb 2010 | HKD | 5.39 | 5.45 | 5.34 | 5.45 | 5.45 | +0.11 (+2.06%) | 6,697,100 |
25 Feb 2010 | HKD | 5.4 | 5.44 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 2,854,000 |
24 Feb 2010 | HKD | 5.44 | 5.5 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 6,898,000 |
23 Feb 2010 | HKD | 5.49 | 5.49 | 5.38 | 5.4 | 5.4 | -0.04 (-0.74%) | 8,035,000 |
22 Feb 2010 | HKD | 5.45 | 5.52 | 5.4 | 5.44 | 5.44 | +0.05 (+0.93%) | 12,894,000 |
19 Feb 2010 | HKD | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 9,205,506 |
18 Feb 2010 | HKD | 5.3 | 5.4 | 5.3 | 5.39 | 5.39 | +0.09 (+1.70%) | 8,984,000 |
17 Feb 2010 | HKD | 5.11 | 5.3 | 5.11 | 5.3 | 5.3 | +0.25 (+4.95%) | 10,605,547 |
16 Feb 2010 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.09 | 5.16 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,056,610 |
11 Feb 2010 | HKD | 5.11 | 5.17 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,321,000 |
10 Feb 2010 | HKD | 5.1 | 5.15 | 5 | 5.11 | 5.11 | +0.06 (+1.19%) | 8,932,000 |
9 Feb 2010 | HKD | 5.02 | 5.09 | 4.96 | 5.05 | 5.05 | -0.02 (-0.39%) | 7,229,157 |
8 Feb 2010 | HKD | 5.1 | 5.21 | 5.04 | 5.07 | 5.07 | -0.15 (-2.87%) | 7,341,995 |
5 Feb 2010 | HKD | 5.15 | 5.27 | 5.15 | 5.22 | 5.22 | -0.12 (-2.25%) | 5,567,000 |
4 Feb 2010 | HKD | 5.3 | 5.34 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,535,000 |
3 Feb 2010 | HKD | 5.18 | 5.35 | 5.17 | 5.32 | 5.32 | +0.21 (+4.11%) | 8,978,000 |
2 Feb 2010 | HKD | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 4,821,000 |
1 Feb 2010 | HKD | 5.1 | 5.14 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 8,230,366 |
29 Jan 2010 | HKD | 5.12 | 5.2 | 5.11 | 5.15 | 5.15 | -0.09 (-1.72%) | 9,082,000 |
28 Jan 2010 | HKD | 5.22 | 5.26 | 5.12 | 5.24 | 5.24 | +0.12 (+2.34%) | 6,300,826 |