Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | HKD | 3.4 | 3.4 | 3.24 | 3.29 | 3.29 | -0.11 (-3.24%) | 171,000 |
22 Apr 2010 | HKD | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 141,000 |
21 Apr 2010 | HKD | 3.42 | 3.5 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 204,000 |
20 Apr 2010 | HKD | 3.38 | 3.5 | 3.38 | 3.5 | 3.5 | +0.16 (+4.79%) | 67,000 |
19 Apr 2010 | HKD | 3.5 | 3.5 | 3.33 | 3.34 | 3.34 | -0.18 (-5.11%) | 433,000 |
16 Apr 2010 | HKD | 3.47 | 3.54 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 716,000 |
15 Apr 2010 | HKD | 3.54 | 3.69 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,319,000 |
14 Apr 2010 | HKD | 3.35 | 3.54 | 3.3 | 3.51 | 3.51 | +0.15 (+4.46%) | 799,000 |
13 Apr 2010 | HKD | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 246,000 |
12 Apr 2010 | HKD | 3.39 | 3.43 | 3.39 | 3.39 | 3.39 | +0.03 (+0.89%) | 947,000 |
9 Apr 2010 | HKD | 3.3 | 3.37 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 346,000 |
8 Apr 2010 | HKD | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 339,000 |
7 Apr 2010 | HKD | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | +0.05 (+1.49%) | 776,000 |
6 Apr 2010 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,110,000 |
31 Mar 2010 | HKD | 3.26 | 3.45 | 3.24 | 3.35 | 3.35 | +0.17 (+5.35%) | 2,407,000 |
30 Mar 2010 | HKD | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | +0.03 (+0.95%) | 193,000 |
29 Mar 2010 | HKD | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | +0.05 (+1.61%) | 459,000 |
26 Mar 2010 | HKD | 3.04 | 3.11 | 3.04 | 3.1 | 3.1 | +0.01 (+0.32%) | 92,000 |
25 Mar 2010 | HKD | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 269,000 |
24 Mar 2010 | HKD | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 182,000 |
23 Mar 2010 | HKD | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 417,000 |
22 Mar 2010 | HKD | 3.21 | 3.21 | 3.12 | 3.15 | 3.15 | -0.06 (-1.87%) | 302,000 |
19 Mar 2010 | HKD | 3.17 | 3.23 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 227,000 |
18 Mar 2010 | HKD | 3.2 | 3.24 | 3.19 | 3.22 | 3.22 | +0.07 (+2.22%) | 576,000 |
17 Mar 2010 | HKD | 3.13 | 3.2 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 158,000 |
16 Mar 2010 | HKD | 3.2 | 3.2 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 475,000 |
15 Mar 2010 | HKD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 428,000 |