Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | HKD | 3.28 | 3.33 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 492,000 |
11 Mar 2010 | HKD | 3.25 | 3.32 | 3.25 | 3.26 | 3.26 | +0.08 (+2.52%) | 1,251,000 |
10 Mar 2010 | HKD | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | +0.04 (+1.27%) | 736,000 |
9 Mar 2010 | HKD | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 760,000 |
8 Mar 2010 | HKD | 3.2 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 1,351,000 |
5 Mar 2010 | HKD | 3.26 | 3.26 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 869,000 |
4 Mar 2010 | HKD | 3.31 | 3.37 | 3.16 | 3.2 | 3.2 | -0.09 (-2.74%) | 880,000 |
3 Mar 2010 | HKD | 3.38 | 3.4 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,227,000 |
2 Mar 2010 | HKD | 3.39 | 3.4 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,173,000 |
1 Mar 2010 | HKD | 3.22 | 3.45 | 3.22 | 3.4 | 3.4 | +0.24 (+7.59%) | 2,102,000 |
26 Feb 2010 | HKD | 3.22 | 3.23 | 3.1 | 3.16 | 3.16 | -0.03 (-0.94%) | 669,000 |
25 Feb 2010 | HKD | 3.1 | 3.29 | 3.02 | 3.19 | 3.19 | +0.17 (+5.63%) | 1,623,000 |
24 Feb 2010 | HKD | 2.89 | 3.02 | 2.84 | 3.02 | 3.02 | +0.07 (+2.37%) | 1,264,000 |
23 Feb 2010 | HKD | 2.88 | 2.97 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 463,000 |
22 Feb 2010 | HKD | 2.98 | 3 | 2.95 | 2.95 | 2.95 | +0.02 (+0.68%) | 233,000 |
19 Feb 2010 | HKD | 2.93 | 2.97 | 2.9 | 2.93 | 2.93 | -0.08 (-2.66%) | 539,000 |
18 Feb 2010 | HKD | 3.03 | 3.07 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 472,000 |
17 Feb 2010 | HKD | 3.1 | 3.1 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 347,000 |
16 Feb 2010 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 3.03 | 3.14 | 3.03 | 3.09 | 3.09 | +0.08 (+2.66%) | 489,000 |
11 Feb 2010 | HKD | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 419,000 |
10 Feb 2010 | HKD | 2.92 | 2.95 | 2.9 | 2.95 | 2.95 | +0.07 (+2.43%) | 733,000 |
9 Feb 2010 | HKD | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -0.07 (-2.37%) | 635,000 |
8 Feb 2010 | HKD | 3.02 | 3.04 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 860,000 |
5 Feb 2010 | HKD | 3.01 | 3.07 | 2.98 | 3.05 | 3.05 | -0.04 (-1.29%) | 859,000 |
4 Feb 2010 | HKD | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 1,122,000 |
3 Feb 2010 | HKD | 3.11 | 3.22 | 3.11 | 3.17 | 3.17 | +0.07 (+2.26%) | 1,158,000 |
2 Feb 2010 | HKD | 3.23 | 3.3 | 3.06 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,444,000 |
1 Feb 2010 | HKD | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 886,000 |