Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 4.1 | +0.005 (+1.23%) | 795,000 |
16 Jun 2010 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 4.05 | -0.005 (-1.22%) | 720,000 |
14 Jun 2010 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 4.1 | +0.015 (+3.80%) | 1,470,000 |
11 Jun 2010 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 3.95 | +0.005 (+1.28%) | 650,000 |
10 Jun 2010 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 3.9 | -0.015 (-3.70%) | 1,212,000 |
9 Jun 2010 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 4.05 | +0.005 (+1.25%) | 430,290 |
8 Jun 2010 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 4 | +0.005 (+1.27%) | 2,010,000 |
7 Jun 2010 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 3.95 | -0.02 (-4.82%) | 985,000 |
4 Jun 2010 | HKD | 0.41 | 0.415 | 0.4 | 0.415 | 4.15 | +0.005 (+1.22%) | 1,010,000 |
3 Jun 2010 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 4.1 | +0.01 (+2.50%) | 595,000 |
2 Jun 2010 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 4 | -0.015 (-3.61%) | 1,365,000 |
1 Jun 2010 | HKD | 0.425 | 0.425 | 0.4 | 0.415 | 4.15 | -0.01 (-2.35%) | 1,540,000 |
31 May 2010 | HKD | 0.415 | 0.425 | 0.405 | 0.425 | 4.25 | +0.01 (+2.41%) | 1,413,000 |
28 May 2010 | HKD | 0.41 | 0.425 | 0.4 | 0.415 | 4.15 | +0.015 (+3.75%) | 4,310,000 |
27 May 2010 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 4 | +0.01 (+2.56%) | 2,620,000 |
26 May 2010 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 3.9 | +0.005 (+1.30%) | 980,000 |
25 May 2010 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 3.85 | -0.005 (-1.28%) | 3,855,000 |
24 May 2010 | HKD | 0.38 | 0.4 | 0.375 | 0.39 | 3.9 | +0.005 (+1.30%) | 3,779,000 |
21 May 2010 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 3.85 | -0.015 (-3.75%) | 5,575,000 |
19 May 2010 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 4 | -0.02 (-4.76%) | 1,935,000 |
18 May 2010 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 4.2 | 0.0 (0.0%) | 1,003,000 |
17 May 2010 | HKD | 0.435 | 0.435 | 0.405 | 0.42 | 4.2 | -0.02 (-4.55%) | 4,690,000 |
14 May 2010 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 4.4 | -0.005 (-1.12%) | 1,274,000 |
13 May 2010 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 4.45 | +0.005 (+1.14%) | 2,204,000 |
12 May 2010 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 4.4 | -0.01 (-2.22%) | 2,154,000 |
11 May 2010 | HKD | 0.465 | 0.48 | 0.435 | 0.45 | 4.5 | -0.015 (-3.23%) | 6,004,000 |
10 May 2010 | HKD | 0.43 | 0.465 | 0.425 | 0.465 | 4.65 | +0.03 (+6.90%) | 5,512,000 |
7 May 2010 | HKD | 0.435 | 0.44 | 0.4 | 0.435 | 4.35 | -0.015 (-3.33%) | 13,121,000 |