Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 2,464,000 |
26 Jan 2010 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,799,000 |
25 Jan 2010 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,032,000 |
22 Jan 2010 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,571,190 |
21 Jan 2010 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,831,400 |
20 Jan 2010 | HKD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 5,334,000 |
19 Jan 2010 | HKD | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 4,451,000 |
18 Jan 2010 | HKD | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 734,000 |
15 Jan 2010 | HKD | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 3,613,000 |
14 Jan 2010 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 274,000 |
13 Jan 2010 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,235,333 |
12 Jan 2010 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,216,000 |
11 Jan 2010 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,974,944 |
8 Jan 2010 | HKD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 3,742,000 |
7 Jan 2010 | HKD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,532,000 |
6 Jan 2010 | HKD | 1.4 | 1.44 | 1.34 | 1.4 | 1.4 | -0.02 (-1.41%) | 10,647,600 |
5 Jan 2010 | HKD | 1.42 | 1.45 | 1.4 | 1.42 | 1.42 | +0.07 (+5.19%) | 6,445,388 |
4 Jan 2010 | HKD | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 2,894,000 |
1 Jan 2010 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,019,020 |
30 Dec 2009 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 681,600 |
29 Dec 2009 | HKD | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 591,620 |
28 Dec 2009 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 327,000 |
25 Dec 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,569,250 |
23 Dec 2009 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,816,980 |
22 Dec 2009 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 3,361,591 |
21 Dec 2009 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,445,000 |
18 Dec 2009 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,486,000 |
17 Dec 2009 | HKD | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 2,364,000 |