Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 6.5 | 6.65 | 6.47 | 6.48 | 6.48 | -0.06 (-0.92%) | 3,420,788 |
24 Mar 2010 | HKD | 6.78 | 6.78 | 6.5 | 6.54 | 6.54 | -0.09 (-1.36%) | 2,483,000 |
23 Mar 2010 | HKD | 6.78 | 6.8 | 6.61 | 6.63 | 6.63 | -0.14 (-2.07%) | 2,035,000 |
22 Mar 2010 | HKD | 6.75 | 6.85 | 6.7 | 6.77 | 6.77 | +0.01 (+0.15%) | 2,246,500 |
19 Mar 2010 | HKD | 6.95 | 6.95 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 2,416,000 |
18 Mar 2010 | HKD | 6.96 | 6.96 | 6.77 | 6.86 | 6.86 | 0.0 (0.0%) | 5,332,200 |
17 Mar 2010 | HKD | 6.7 | 6.89 | 6.7 | 6.86 | 6.86 | +0.23 (+3.47%) | 5,767,367 |
16 Mar 2010 | HKD | 6.68 | 6.79 | 6.61 | 6.63 | 6.63 | +0.04 (+0.61%) | 6,164,942 |
15 Mar 2010 | HKD | 7.01 | 7.01 | 6.58 | 6.59 | 6.59 | -0.33 (-4.77%) | 3,998,500 |
12 Mar 2010 | HKD | 7.1 | 7.12 | 6.74 | 6.92 | 6.92 | -0.16 (-2.26%) | 3,391,950 |
11 Mar 2010 | HKD | 6.85 | 7.18 | 6.79 | 7.08 | 7.08 | +0.29 (+4.27%) | 8,685,500 |
10 Mar 2010 | HKD | 6.8 | 6.88 | 6.77 | 6.79 | 6.79 | +0.03 (+0.44%) | 2,795,500 |
9 Mar 2010 | HKD | 6.75 | 6.8 | 6.72 | 6.76 | 6.76 | +0.05 (+0.75%) | 2,897,500 |
8 Mar 2010 | HKD | 6.72 | 6.81 | 6.68 | 6.71 | 6.71 | +0.06 (+0.90%) | 1,874,500 |
5 Mar 2010 | HKD | 6.58 | 6.73 | 6.54 | 6.65 | 6.65 | +0.14 (+2.15%) | 1,633,000 |
4 Mar 2010 | HKD | 6.88 | 6.88 | 6.48 | 6.51 | 6.51 | -0.29 (-4.26%) | 4,365,000 |
3 Mar 2010 | HKD | 6.7 | 6.85 | 6.68 | 6.8 | 6.8 | +0.16 (+2.41%) | 4,556,166 |
2 Mar 2010 | HKD | 6.47 | 6.68 | 6.47 | 6.64 | 6.64 | +0.16 (+2.47%) | 3,348,500 |
1 Mar 2010 | HKD | 6.48 | 6.51 | 6.42 | 6.48 | 6.48 | +0.06 (+0.93%) | 1,842,500 |
26 Feb 2010 | HKD | 6.28 | 6.5 | 6.28 | 6.42 | 6.42 | +0.12 (+1.90%) | 2,904,000 |
25 Feb 2010 | HKD | 6.55 | 6.6 | 6.29 | 6.3 | 6.3 | -0.19 (-2.93%) | 2,739,667 |
24 Feb 2010 | HKD | 6.58 | 6.65 | 6.42 | 6.49 | 6.49 | -0.09 (-1.37%) | 1,133,500 |
23 Feb 2010 | HKD | 6.34 | 6.58 | 6.2 | 6.58 | 6.58 | +0.26 (+4.11%) | 3,145,000 |
22 Feb 2010 | HKD | 6.48 | 6.5 | 6.28 | 6.32 | 6.32 | -0.03 (-0.47%) | 2,148,520 |
19 Feb 2010 | HKD | 6.49 | 6.49 | 6.26 | 6.35 | 6.35 | -0.09 (-1.40%) | 1,261,500 |
18 Feb 2010 | HKD | 6.55 | 6.56 | 6.43 | 6.44 | 6.44 | -0.08 (-1.23%) | 638,000 |
17 Feb 2010 | HKD | 6.45 | 6.63 | 6.45 | 6.52 | 6.52 | +0.07 (+1.09%) | 1,382,500 |
16 Feb 2010 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 6.4 | 6.58 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 2,071,500 |