Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | HKD | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 406,000 |
3 Feb 2010 | HKD | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 720,000 |
2 Feb 2010 | HKD | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 982,000 |
1 Feb 2010 | HKD | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 574,000 |
29 Jan 2010 | HKD | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 718,000 |
28 Jan 2010 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 966,000 |
27 Jan 2010 | HKD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,169,000 |
26 Jan 2010 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,147,600 |
25 Jan 2010 | HKD | 1.69 | 1.7 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,743,000 |
22 Jan 2010 | HKD | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 3,229,000 |
21 Jan 2010 | HKD | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,576,700 |
20 Jan 2010 | HKD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,667,000 |
19 Jan 2010 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,279,000 |
18 Jan 2010 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 786,000 |
15 Jan 2010 | HKD | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,046,200 |
14 Jan 2010 | HKD | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 953,000 |
13 Jan 2010 | HKD | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,926,800 |
12 Jan 2010 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 892,000 |
11 Jan 2010 | HKD | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,010,300 |
8 Jan 2010 | HKD | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,109,638 |
7 Jan 2010 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,047,912 |
6 Jan 2010 | HKD | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,382,500 |
5 Jan 2010 | HKD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,901,344 |
4 Jan 2010 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,573,000 |
1 Jan 2010 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 728,000 |
30 Dec 2009 | HKD | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 608,000 |
29 Dec 2009 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 280,000 |
28 Dec 2009 | HKD | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 345,500 |
25 Dec 2009 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |