Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2010 | HKD | 31 | 31.7 | 30.65 | 31.15 | 31.15 | +0.35 (+1.14%) | 5,933,443 |
28 Apr 2010 | HKD | 30.35 | 30.9 | 30.35 | 30.8 | 30.8 | -0.45 (-1.44%) | 9,806,777 |
27 Apr 2010 | HKD | 32.2 | 32.25 | 31.2 | 31.25 | 31.25 | -1 (-3.10%) | 9,746,722 |
26 Apr 2010 | HKD | 33 | 33 | 32.2 | 32.25 | 32.25 | -0.35 (-1.07%) | 5,982,086 |
23 Apr 2010 | HKD | 33.65 | 33.65 | 32.45 | 32.6 | 32.6 | -0.85 (-2.54%) | 9,912,031 |
22 Apr 2010 | HKD | 33.25 | 33.5 | 32.65 | 33.45 | 33.45 | -0.05 (-0.15%) | 7,165,600 |
21 Apr 2010 | HKD | 33.5 | 33.8 | 33.15 | 33.5 | 33.5 | +0.2 (+0.60%) | 8,160,110 |
20 Apr 2010 | HKD | 34 | 34.25 | 32.8 | 33.3 | 33.3 | -0.65 (-1.91%) | 9,239,979 |
19 Apr 2010 | HKD | 34.15 | 34.6 | 33.35 | 33.95 | 33.95 | -0.75 (-2.16%) | 10,119,309 |
16 Apr 2010 | HKD | 34.75 | 35.1 | 33.85 | 34.7 | 34.7 | -0.3 (-0.86%) | 44,983,036 |
15 Apr 2010 | HKD | 35.4 | 35.8 | 34.5 | 35 | 35 | -0.15 (-0.43%) | 13,159,415 |
14 Apr 2010 | HKD | 35.2 | 35.5 | 34.85 | 35.15 | 35.15 | +0.2 (+0.57%) | 6,913,460 |
13 Apr 2010 | HKD | 34.55 | 35.2 | 34.2 | 34.95 | 34.95 | +0.2 (+0.58%) | 9,420,800 |
12 Apr 2010 | HKD | 36.2 | 36.45 | 34.7 | 34.75 | 34.75 | -0.9 (-2.52%) | 7,297,000 |
9 Apr 2010 | HKD | 35.85 | 35.95 | 35.35 | 35.65 | 35.65 | +0.25 (+0.71%) | 5,133,010 |
8 Apr 2010 | HKD | 35.8 | 36.35 | 35 | 35.4 | 35.4 | -0.45 (-1.26%) | 13,965,100 |
7 Apr 2010 | HKD | 35.8 | 36 | 35.45 | 35.85 | 35.85 | +0.9 (+2.58%) | 11,483,949 |
6 Apr 2010 | HKD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 34.95 | 35.15 | 34.6 | 34.95 | 34.95 | +0.45 (+1.30%) | 9,640,500 |
31 Mar 2010 | HKD | 34.4 | 34.75 | 34.1 | 34.5 | 34.5 | +0.25 (+0.73%) | 6,377,000 |
30 Mar 2010 | HKD | 33.8 | 34.5 | 33.65 | 34.25 | 34.25 | +0.45 (+1.33%) | 14,091,300 |
29 Mar 2010 | HKD | 33.45 | 34 | 33.4 | 33.8 | 33.8 | +0.55 (+1.65%) | 9,955,700 |
26 Mar 2010 | HKD | 33 | 33.3 | 32.75 | 33.25 | 33.25 | +0.3 (+0.91%) | 5,170,100 |
25 Mar 2010 | HKD | 32.6 | 33 | 32.3 | 32.95 | 32.95 | +0.05 (+0.15%) | 4,229,200 |
24 Mar 2010 | HKD | 32.95 | 33 | 32.65 | 32.9 | 32.9 | +0.25 (+0.77%) | 8,463,500 |
23 Mar 2010 | HKD | 32.4 | 33.1 | 32.4 | 32.65 | 32.65 | +0.3 (+0.93%) | 9,648,600 |
22 Mar 2010 | HKD | 32.5 | 32.6 | 32.05 | 32.35 | 32.35 | -0.45 (-1.37%) | 2,989,900 |
19 Mar 2010 | HKD | 32.1 | 33 | 32.1 | 32.8 | 32.8 | +0.55 (+1.71%) | 13,123,700 |