Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2010 | HKD | 1.5 | 1.5 | 1.475 | 1.5 | 1.5 | 0.0 (0.0%) | 839,540 |
25 Feb 2010 | HKD | 1.5 | 1.525 | 1.5 | 1.5 | 1.5 | +0.025 (+1.69%) | 1,261,900 |
24 Feb 2010 | HKD | 1.5 | 1.575 | 1.475 | 1.475 | 1.475 | -0.05 (-3.28%) | 5,485,560 |
23 Feb 2010 | HKD | 1.5 | 1.525 | 1.45 | 1.525 | 1.525 | -0.025 (-1.61%) | 2,299,300 |
22 Feb 2010 | HKD | 1.475 | 1.55 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 4,069,605 |
19 Feb 2010 | HKD | 1.5 | 1.5 | 1.425 | 1.45 | 1.45 | +0.1 (+7.41%) | 1,105,700 |
18 Feb 2010 | HKD | 1.475 | 1.5 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 2,224,033 |
17 Feb 2010 | HKD | 1.5 | 1.5 | 1.425 | 1.45 | 1.45 | -0.075 (-4.92%) | 4,238,113 |
16 Feb 2010 | HKD | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.5 | 1.55 | 1.5 | 1.525 | 1.525 | +0.125 (+8.93%) | 788,400 |
11 Feb 2010 | HKD | 1.525 | 1.525 | 1.4 | 1.4 | 1.4 | -0.125 (-8.20%) | 718,661 |
10 Feb 2010 | HKD | 1.55 | 1.55 | 1.5 | 1.525 | 1.525 | -0.025 (-1.61%) | 560,030 |
9 Feb 2010 | HKD | 1.55 | 1.575 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 2,373,600 |
8 Feb 2010 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,404,000 |
5 Feb 2010 | HKD | 1.45 | 1.525 | 1.45 | 1.5 | 1.5 | -0.025 (-1.64%) | 989,600 |
4 Feb 2010 | HKD | 1.5 | 1.525 | 1.475 | 1.525 | 1.525 | 0.0 (0.0%) | 1,391,600 |
3 Feb 2010 | HKD | 1.525 | 1.55 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 292,000 |
2 Feb 2010 | HKD | 1.525 | 1.575 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 668,915 |
1 Feb 2010 | HKD | 1.5 | 1.525 | 1.45 | 1.525 | 1.525 | +0.025 (+1.67%) | 612,800 |
29 Jan 2010 | HKD | 1.475 | 1.5 | 1.45 | 1.5 | 1.5 | -0.025 (-1.64%) | 422,200 |
28 Jan 2010 | HKD | 1.525 | 1.525 | 1.45 | 1.525 | 1.525 | +0.025 (+1.67%) | 889,000 |
27 Jan 2010 | HKD | 1.525 | 1.575 | 1.45 | 1.5 | 1.5 | -0.075 (-4.76%) | 2,490,545 |
26 Jan 2010 | HKD | 1.625 | 1.7 | 1.55 | 1.575 | 1.575 | +0.025 (+1.61%) | 5,408,300 |
25 Jan 2010 | HKD | 1.575 | 1.575 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 765,600 |
22 Jan 2010 | HKD | 1.6 | 1.6 | 1.525 | 1.55 | 1.55 | -0.05 (-3.13%) | 2,409,900 |
21 Jan 2010 | HKD | 1.675 | 1.675 | 1.575 | 1.6 | 1.6 | -0.075 (-4.48%) | 944,000 |
20 Jan 2010 | HKD | 1.6 | 1.675 | 1.55 | 1.675 | 1.675 | +0.1 (+6.35%) | 4,867,565 |
19 Jan 2010 | HKD | 1.675 | 1.7 | 1.575 | 1.575 | 1.575 | -0.075 (-4.55%) | 5,487,329 |
18 Jan 2010 | HKD | 1.625 | 1.7 | 1.625 | 1.65 | 1.65 | -0.025 (-1.49%) | 2,755,200 |