Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2010 | HKD | 36.7 | 36.95 | 36.65 | 36.85 | 36.85 | +0.5 (+1.38%) | 22,102,639 |
23 Apr 2010 | HKD | 36.45 | 36.7 | 36.15 | 36.35 | 36.35 | -0.35 (-0.95%) | 28,646,592 |
22 Apr 2010 | HKD | 36.05 | 36.75 | 35.95 | 36.7 | 36.7 | +0.25 (+0.69%) | 30,091,101 |
21 Apr 2010 | HKD | 36.95 | 37.1 | 36.4 | 36.45 | 36.45 | -0.55 (-1.49%) | 43,620,963 |
20 Apr 2010 | HKD | 36.7 | 37.05 | 36.7 | 37 | 37 | +0.3 (+0.82%) | 27,087,151 |
19 Apr 2010 | HKD | 37.15 | 37.25 | 36.35 | 36.7 | 36.7 | -0.95 (-2.52%) | 50,393,668 |
16 Apr 2010 | HKD | 37.3 | 37.75 | 37.25 | 37.65 | 37.65 | -0.1 (-0.26%) | 42,307,589 |
15 Apr 2010 | HKD | 38.15 | 38.25 | 37.55 | 37.75 | 37.75 | -0.15 (-0.40%) | 37,412,063 |
14 Apr 2010 | HKD | 38.2 | 38.2 | 37.75 | 37.9 | 37.9 | -0.15 (-0.39%) | 32,184,005 |
13 Apr 2010 | HKD | 38 | 38.35 | 37.7 | 38.05 | 38.05 | +0.05 (+0.13%) | 40,302,539 |
12 Apr 2010 | HKD | 38.45 | 38.45 | 37.85 | 38 | 38 | -0.1 (-0.26%) | 37,171,811 |
9 Apr 2010 | HKD | 37.95 | 38.25 | 37.8 | 38.1 | 38.1 | +0.35 (+0.93%) | 42,194,241 |
8 Apr 2010 | HKD | 38.1 | 38.1 | 37.55 | 37.75 | 37.75 | -0.45 (-1.18%) | 38,697,190 |
7 Apr 2010 | HKD | 38.65 | 38.65 | 38.1 | 38.2 | 38.2 | +0.2 (+0.53%) | 47,792,996 |
6 Apr 2010 | HKD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 37.5 | 38 | 37.5 | 38 | 38 | +0.8 (+2.15%) | 42,072,478 |
31 Mar 2010 | HKD | 37.15 | 37.65 | 37 | 37.2 | 37.2 | +0.05 (+0.13%) | 37,695,477 |
30 Mar 2010 | HKD | 37.2 | 37.4 | 36.85 | 37.15 | 37.15 | +0.25 (+0.68%) | 42,781,072 |
29 Mar 2010 | HKD | 36.45 | 37.1 | 36.45 | 36.9 | 36.9 | +0.75 (+2.07%) | 33,074,322 |
26 Mar 2010 | HKD | 35.2 | 36.4 | 35.2 | 36.15 | 36.15 | +0.6 (+1.69%) | 30,106,489 |
25 Mar 2010 | HKD | 35.4 | 35.7 | 35.15 | 35.55 | 35.55 | -0.25 (-0.70%) | 33,448,455 |
24 Mar 2010 | HKD | 36.4 | 36.4 | 35.7 | 35.8 | 35.8 | -0.15 (-0.42%) | 22,407,500 |
23 Mar 2010 | HKD | 36.4 | 36.65 | 35.75 | 35.95 | 35.95 | -0.15 (-0.42%) | 27,481,464 |
22 Mar 2010 | HKD | 36.25 | 36.35 | 35.5 | 36.1 | 36.1 | -0.85 (-2.30%) | 41,142,012 |
19 Mar 2010 | HKD | 37.45 | 37.45 | 36.6 | 36.95 | 36.95 | -0.05 (-0.14%) | 30,606,291 |
18 Mar 2010 | HKD | 37.4 | 37.4 | 36.85 | 37 | 37 | -0.25 (-0.67%) | 34,836,345 |
17 Mar 2010 | HKD | 36.5 | 37.35 | 36.35 | 37.25 | 37.25 | +1.1 (+3.04%) | 51,309,138 |
16 Mar 2010 | HKD | 36.3 | 36.45 | 35.95 | 36.15 | 36.15 | +0.05 (+0.14%) | 19,206,487 |