Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,568,000 |
1 Jun 2010 | HKD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,504,000 |
31 May 2010 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,227,000 |
28 May 2010 | HKD | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | +0.04 (+2.63%) | 5,402,000 |
27 May 2010 | HKD | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 4,832,000 |
26 May 2010 | HKD | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | +0.07 (+4.83%) | 6,797,000 |
25 May 2010 | HKD | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 5,020,000 |
24 May 2010 | HKD | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,978,523 |
21 May 2010 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.56 | 1.62 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 7,606,117 |
19 May 2010 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 4,788,123 |
18 May 2010 | HKD | 1.6 | 1.66 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 5,431,000 |
17 May 2010 | HKD | 1.63 | 1.69 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,474,000 |
14 May 2010 | HKD | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -0.08 (-4.62%) | 9,089,000 |
13 May 2010 | HKD | 1.73 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 3,226,000 |
12 May 2010 | HKD | 1.67 | 1.75 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,174,904 |
11 May 2010 | HKD | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,549,000 |
10 May 2010 | HKD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 2,381,027 |
7 May 2010 | HKD | 1.58 | 1.61 | 1.5 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,669,000 |
6 May 2010 | HKD | 1.67 | 1.69 | 1.53 | 1.59 | 1.59 | -0.08 (-4.79%) | 6,938,000 |
5 May 2010 | HKD | 1.72 | 1.74 | 1.58 | 1.67 | 1.67 | -0.13 (-7.22%) | 14,440,000 |
4 May 2010 | HKD | 1.75 | 1.85 | 1.75 | 1.8 | 1.8 | +0.08 (+4.65%) | 23,879,381 |
3 May 2010 | HKD | 1.62 | 1.73 | 1.6 | 1.72 | 1.72 | +0.11 (+6.83%) | 7,507,000 |
30 Apr 2010 | HKD | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 6,936,000 |
29 Apr 2010 | HKD | 1.53 | 1.65 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 3,236,000 |
28 Apr 2010 | HKD | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,851,333 |
27 Apr 2010 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,106,857 |
26 Apr 2010 | HKD | 1.5 | 1.52 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 4,107,809 |
23 Apr 2010 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,411,000 |
22 Apr 2010 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,832,925 |