Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | HKD | 4.9 | 5.04 | 4.8 | 4.9 | 4.9 | -0.15 (-2.97%) | 6,577,000 |
5 May 2010 | HKD | 5.11 | 5.13 | 5 | 5.05 | 5.05 | -0.24 (-4.54%) | 9,178,374 |
4 May 2010 | HKD | 5.45 | 5.47 | 5.26 | 5.29 | 5.29 | -0.08 (-1.49%) | 4,951,342 |
3 May 2010 | HKD | 5.56 | 5.56 | 5.36 | 5.37 | 5.37 | -0.24 (-4.28%) | 9,761,500 |
30 Apr 2010 | HKD | 5.69 | 5.7 | 5.54 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,798,264 |
29 Apr 2010 | HKD | 5.69 | 5.73 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 8,301,500 |
28 Apr 2010 | HKD | 5.59 | 5.72 | 5.52 | 5.66 | 5.66 | -0.03 (-0.53%) | 9,425,500 |
27 Apr 2010 | HKD | 5.8 | 5.96 | 5.65 | 5.69 | 5.69 | -0.07 (-1.22%) | 13,246,500 |
26 Apr 2010 | HKD | 5.51 | 5.9 | 5.51 | 5.76 | 5.76 | +0.27 (+4.92%) | 13,298,790 |
23 Apr 2010 | HKD | 5.4 | 5.52 | 5.38 | 5.49 | 5.49 | +0.03 (+0.55%) | 11,545,000 |
22 Apr 2010 | HKD | 5.39 | 5.55 | 5.33 | 5.46 | 5.46 | -0.08 (-1.44%) | 8,187,500 |
21 Apr 2010 | HKD | 5.63 | 5.68 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 9,079,500 |
20 Apr 2010 | HKD | 5.61 | 5.61 | 5.46 | 5.52 | 5.52 | -0.08 (-1.43%) | 9,205,500 |
19 Apr 2010 | HKD | 5.84 | 5.84 | 5.51 | 5.6 | 5.6 | -0.29 (-4.92%) | 9,679,000 |
16 Apr 2010 | HKD | 6.05 | 6.08 | 5.88 | 5.89 | 5.89 | -0.2 (-3.28%) | 6,765,160 |
15 Apr 2010 | HKD | 6.12 | 6.19 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,758,500 |
14 Apr 2010 | HKD | 6.21 | 6.21 | 6.06 | 6.08 | 6.08 | -0.09 (-1.46%) | 6,783,000 |
13 Apr 2010 | HKD | 6.28 | 6.28 | 6.13 | 6.17 | 6.17 | -0.1 (-1.59%) | 4,814,621 |
12 Apr 2010 | HKD | 6.2 | 6.38 | 6.1 | 6.27 | 6.27 | +0.12 (+1.95%) | 13,560,500 |
9 Apr 2010 | HKD | 6.2 | 6.2 | 6.06 | 6.15 | 6.15 | -0.04 (-0.65%) | 14,645,020 |
8 Apr 2010 | HKD | 6.27 | 6.3 | 6.17 | 6.19 | 6.19 | -0.09 (-1.43%) | 8,638,933 |
7 Apr 2010 | HKD | 6.3 | 6.4 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 8,138,917 |
6 Apr 2010 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 6.4 | 6.4 | 6.21 | 6.28 | 6.28 | -0.11 (-1.72%) | 6,302,500 |
31 Mar 2010 | HKD | 6.42 | 6.47 | 6.33 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,868,800 |
30 Mar 2010 | HKD | 6.38 | 6.49 | 6.38 | 6.42 | 6.42 | +0.01 (+0.16%) | 6,538,500 |
29 Mar 2010 | HKD | 6.43 | 6.48 | 6.37 | 6.41 | 6.41 | +0.02 (+0.31%) | 4,640,000 |
26 Mar 2010 | HKD | 6.49 | 6.55 | 6.37 | 6.39 | 6.39 | -0.09 (-1.39%) | 4,830,500 |