Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | HKD | 5.75 | 5.9 | 5.75 | 5.86 | 5.86 | +0.09 (+1.56%) | 6,395,423 |
1 Jan 2010 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.79 | 5.83 | 5.74 | 5.77 | 5.77 | +0.05 (+0.87%) | 5,586,860 |
30 Dec 2009 | HKD | 5.59 | 5.72 | 5.55 | 5.72 | 5.72 | +0.17 (+3.06%) | 9,113,000 |
29 Dec 2009 | HKD | 5.5 | 5.65 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,282,000 |
28 Dec 2009 | HKD | 5.44 | 5.56 | 5.44 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,948,959 |
25 Dec 2009 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.47 | 5.48 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,364,000 |
23 Dec 2009 | HKD | 5.5 | 5.53 | 5.37 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,290,000 |
22 Dec 2009 | HKD | 5.48 | 5.51 | 5.36 | 5.49 | 5.49 | +0.1 (+1.86%) | 5,732,800 |
21 Dec 2009 | HKD | 5.57 | 5.59 | 5.32 | 5.39 | 5.39 | -0.21 (-3.75%) | 6,420,000 |
18 Dec 2009 | HKD | 5.5 | 5.63 | 5.32 | 5.6 | 5.6 | +0.11 (+2.00%) | 7,269,000 |
17 Dec 2009 | HKD | 5.48 | 5.58 | 5.41 | 5.49 | 5.49 | +0.03 (+0.55%) | 9,100,404 |
16 Dec 2009 | HKD | 5.6 | 5.66 | 5.45 | 5.46 | 5.46 | -0.17 (-3.02%) | 9,401,914 |
15 Dec 2009 | HKD | 5.73 | 5.73 | 5.57 | 5.63 | 5.63 | -0.09 (-1.57%) | 9,298,935 |
14 Dec 2009 | HKD | 5.78 | 5.79 | 5.63 | 5.72 | 5.72 | -0.06 (-1.04%) | 10,789,712 |
11 Dec 2009 | HKD | 5.71 | 5.79 | 5.7 | 5.78 | 5.78 | +0.08 (+1.40%) | 7,733,904 |
10 Dec 2009 | HKD | 5.8 | 5.86 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 7,864,766 |
9 Dec 2009 | HKD | 5.9 | 5.9 | 5.72 | 5.75 | 5.75 | -0.24 (-4.01%) | 14,443,000 |
8 Dec 2009 | HKD | 6.1 | 6.1 | 5.91 | 5.99 | 5.99 | -0.09 (-1.48%) | 9,946,364 |
7 Dec 2009 | HKD | 6.2 | 6.2 | 6.05 | 6.08 | 6.08 | -0.1 (-1.62%) | 2,917,500 |
4 Dec 2009 | HKD | 6.11 | 6.2 | 6.05 | 6.18 | 6.18 | +0.03 (+0.49%) | 6,937,563 |
3 Dec 2009 | HKD | 6.19 | 6.21 | 6.06 | 6.15 | 6.15 | -0.05 (-0.81%) | 8,858,783 |
2 Dec 2009 | HKD | 6.16 | 6.25 | 6.12 | 6.2 | 6.2 | +0.14 (+2.31%) | 30,597,000 |
1 Dec 2009 | HKD | 5.75 | 6.08 | 5.7 | 6.06 | 6.06 | +0.38 (+6.69%) | 17,686,392 |
30 Nov 2009 | HKD | 5.79 | 5.83 | 5.67 | 5.68 | 5.68 | +0.05 (+0.89%) | 7,343,890 |
27 Nov 2009 | HKD | 5.86 | 5.87 | 5.6 | 5.63 | 5.63 | -0.42 (-6.94%) | 10,184,000 |
26 Nov 2009 | HKD | 6 | 6.05 | 5.92 | 6.05 | 6.05 | +0.1 (+1.68%) | 8,834,817 |
25 Nov 2009 | HKD | 6.05 | 6.08 | 5.9 | 5.95 | 5.95 | -0.12 (-1.98%) | 6,205,902 |
24 Nov 2009 | HKD | 6.1 | 6.17 | 5.94 | 6.07 | 6.07 | +0.05 (+0.83%) | 15,717,710 |