Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 1.82 | 1.83 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 862,000 |
1 Jun 2010 | HKD | 1.81 | 1.87 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,595,025 |
31 May 2010 | HKD | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 750,041 |
28 May 2010 | HKD | 1.89 | 1.93 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 4,400,410 |
27 May 2010 | HKD | 1.65 | 1.85 | 1.64 | 1.84 | 1.84 | +0.18 (+10.84%) | 8,530,000 |
26 May 2010 | HKD | 1.7 | 1.75 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 3,073,449 |
25 May 2010 | HKD | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.12 (-6.59%) | 1,596,000 |
24 May 2010 | HKD | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | +0.09 (+5.20%) | 2,558,205 |
21 May 2010 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.87 | 1.9 | 1.64 | 1.73 | 1.73 | -0.15 (-7.98%) | 5,840,123 |
19 May 2010 | HKD | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 1,356,123 |
18 May 2010 | HKD | 1.98 | 2.02 | 1.88 | 1.95 | 1.95 | -0.03 (-1.52%) | 2,856,091 |
17 May 2010 | HKD | 2.1 | 2.1 | 1.98 | 1.98 | 1.98 | -0.15 (-7.04%) | 2,872,000 |
14 May 2010 | HKD | 2.1 | 2.14 | 2.09 | 2.13 | 2.13 | -0.01 (-0.47%) | 602,000 |
13 May 2010 | HKD | 2.14 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,728,087 |
12 May 2010 | HKD | 2.08 | 2.16 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 3,574,000 |
11 May 2010 | HKD | 2.14 | 2.2 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 3,226,000 |
10 May 2010 | HKD | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | +0.07 (+3.41%) | 2,366,615 |
7 May 2010 | HKD | 2.11 | 2.11 | 1.98 | 2.05 | 2.05 | -0.11 (-5.09%) | 5,419,180 |
6 May 2010 | HKD | 2.26 | 2.28 | 2.13 | 2.16 | 2.16 | -0.11 (-4.85%) | 2,882,820 |
5 May 2010 | HKD | 2.31 | 2.34 | 2.2 | 2.27 | 2.27 | -0.09 (-3.81%) | 4,167,394 |
4 May 2010 | HKD | 2.36 | 2.42 | 2.31 | 2.36 | 2.36 | +0.04 (+1.72%) | 4,026,615 |
3 May 2010 | HKD | 2.33 | 2.34 | 2.25 | 2.32 | 2.32 | -0.03 (-1.28%) | 3,246,205 |
30 Apr 2010 | HKD | 2.42 | 2.42 | 2.17 | 2.35 | 2.35 | 0.0 (0.0%) | 10,752,000 |
29 Apr 2010 | HKD | 2.45 | 2.5 | 2.35 | 2.35 | 2.35 | -0.13 (-5.24%) | 4,786,018 |
28 Apr 2010 | HKD | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | -0.06 (-2.36%) | 4,008,583 |
27 Apr 2010 | HKD | 2.54 | 2.65 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 6,951,025 |
26 Apr 2010 | HKD | 2.53 | 2.58 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,909,331 |
23 Apr 2010 | HKD | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | -0.06 (-2.32%) | 2,036,410 |
22 Apr 2010 | HKD | 2.6 | 2.64 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 5,065,271 |