Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 4 | +0.01 (+2.56%) | 780,000 |
10 Feb 2010 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 3.9 | +0.015 (+4%) | 2,490,304 |
9 Feb 2010 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 3.75 | -0.005 (-1.32%) | 2,450,000 |
8 Feb 2010 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 1,820,000 |
5 Feb 2010 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 3.8 | -0.005 (-1.30%) | 3,690,000 |
4 Feb 2010 | HKD | 0.405 | 0.405 | 0.385 | 0.385 | 3.85 | -0.015 (-3.75%) | 6,035,000 |
3 Feb 2010 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 4 | -0.005 (-1.23%) | 4,816,000 |
2 Feb 2010 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 4.05 | +0.01 (+2.53%) | 3,297,000 |
1 Feb 2010 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 1,955,000 |
29 Jan 2010 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 4 | -0.005 (-1.23%) | 6,143,000 |
28 Jan 2010 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 4.05 | +0.005 (+1.25%) | 2,723,000 |
27 Jan 2010 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 2,749,000 |
26 Jan 2010 | HKD | 0.425 | 0.43 | 0.4 | 0.4 | 4 | -0.025 (-5.88%) | 6,322,000 |
25 Jan 2010 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 4.25 | 0.0 (0.0%) | 1,835,000 |
22 Jan 2010 | HKD | 0.45 | 0.45 | 0.405 | 0.425 | 4.25 | -0.03 (-6.59%) | 11,815,000 |
21 Jan 2010 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 4.55 | -0.015 (-3.19%) | 8,007,000 |
20 Jan 2010 | HKD | 0.475 | 0.475 | 0.45 | 0.47 | 4.7 | -0.005 (-1.05%) | 20,414,000 |
19 Jan 2010 | HKD | 0.425 | 0.49 | 0.425 | 0.475 | 4.75 | +0.05 (+11.76%) | 54,821,000 |
18 Jan 2010 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 4.25 | +0.025 (+6.25%) | 11,265,000 |
15 Jan 2010 | HKD | 0.4 | 0.415 | 0.395 | 0.4 | 4 | -0.005 (-1.23%) | 7,208,000 |
14 Jan 2010 | HKD | 0.4 | 0.415 | 0.395 | 0.405 | 4.05 | +0.015 (+3.85%) | 23,229,000 |
13 Jan 2010 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 3.9 | -0.005 (-1.27%) | 4,475,000 |
12 Jan 2010 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 3.95 | 0.0 (0.0%) | 7,525,000 |
11 Jan 2010 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 3.95 | +0.015 (+3.95%) | 4,683,000 |
8 Jan 2010 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 3.8 | +0.005 (+1.33%) | 2,635,000 |
7 Jan 2010 | HKD | 0.39 | 0.395 | 0.365 | 0.375 | 3.75 | -0.015 (-3.85%) | 8,451,000 |
6 Jan 2010 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 3.9 | -0.01 (-2.50%) | 5,109,000 |
5 Jan 2010 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 4 | +0.005 (+1.27%) | 10,532,000 |
4 Jan 2010 | HKD | 0.38 | 0.4 | 0.375 | 0.395 | 3.95 | +0.02 (+5.33%) | 14,530,000 |
1 Jan 2010 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |