Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 6.3 | 6.44 | 6.25 | 6.4 | 6.4 | +0.16 (+2.56%) | 2,824,370 |
10 Feb 2010 | HKD | 6.16 | 6.34 | 6.16 | 6.24 | 6.24 | +0.1 (+1.63%) | 1,113,992 |
9 Feb 2010 | HKD | 6.27 | 6.27 | 6.02 | 6.14 | 6.14 | -0.09 (-1.44%) | 2,052,150 |
8 Feb 2010 | HKD | 6.32 | 6.48 | 6.09 | 6.23 | 6.23 | -0.17 (-2.66%) | 1,717,500 |
5 Feb 2010 | HKD | 6.5 | 6.5 | 6.3 | 6.4 | 6.4 | -0.24 (-3.61%) | 2,511,000 |
4 Feb 2010 | HKD | 6.86 | 6.86 | 6.6 | 6.64 | 6.64 | -0.22 (-3.21%) | 1,097,500 |
3 Feb 2010 | HKD | 6.7 | 6.86 | 6.66 | 6.86 | 6.86 | +0.2 (+3.00%) | 2,049,500 |
2 Feb 2010 | HKD | 6.75 | 6.9 | 6.65 | 6.66 | 6.66 | -0.04 (-0.60%) | 3,509,500 |
1 Feb 2010 | HKD | 6.45 | 6.7 | 6.43 | 6.7 | 6.7 | +0.13 (+1.98%) | 1,925,943 |
29 Jan 2010 | HKD | 6.35 | 6.77 | 6.3 | 6.57 | 6.57 | +0.08 (+1.23%) | 4,119,500 |
28 Jan 2010 | HKD | 6.5 | 6.64 | 6.26 | 6.49 | 6.49 | +0.04 (+0.62%) | 7,013,000 |
27 Jan 2010 | HKD | 6.88 | 7.07 | 6.33 | 6.45 | 6.45 | -0.43 (-6.25%) | 6,515,000 |
26 Jan 2010 | HKD | 7.2 | 7.29 | 6.78 | 6.88 | 6.88 | -0.28 (-3.91%) | 8,235,790 |
25 Jan 2010 | HKD | 7.2 | 7.5 | 7.14 | 7.16 | 7.16 | -0.11 (-1.51%) | 5,545,500 |
22 Jan 2010 | HKD | 7.32 | 7.41 | 6.95 | 7.27 | 7.27 | -0.19 (-2.55%) | 14,510,500 |
21 Jan 2010 | HKD | 7.31 | 7.57 | 7.21 | 7.46 | 7.46 | +0.2 (+2.75%) | 18,724,660 |
20 Jan 2010 | HKD | 7.12 | 7.5 | 7.11 | 7.26 | 7.26 | +0.14 (+1.97%) | 12,996,500 |
19 Jan 2010 | HKD | 7.18 | 7.18 | 6.92 | 7.12 | 7.12 | +0.11 (+1.57%) | 2,737,000 |
18 Jan 2010 | HKD | 6.94 | 7.18 | 6.84 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,155,500 |
15 Jan 2010 | HKD | 7.2 | 7.22 | 6.98 | 7.07 | 7.07 | -0.02 (-0.28%) | 4,652,000 |
14 Jan 2010 | HKD | 6.8 | 7.11 | 6.8 | 7.09 | 7.09 | +0.29 (+4.26%) | 5,346,833 |
13 Jan 2010 | HKD | 7.08 | 7.08 | 6.78 | 6.8 | 6.8 | -0.3 (-4.23%) | 4,657,500 |
12 Jan 2010 | HKD | 7.18 | 7.18 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 5,422,500 |
11 Jan 2010 | HKD | 7 | 7.16 | 6.99 | 7.09 | 7.09 | +0.19 (+2.75%) | 5,549,500 |
8 Jan 2010 | HKD | 7.07 | 7.1 | 6.78 | 6.9 | 6.9 | -0.13 (-1.85%) | 3,979,215 |
7 Jan 2010 | HKD | 7.01 | 7.1 | 6.65 | 7.03 | 7.03 | +0.02 (+0.29%) | 9,265,000 |
6 Jan 2010 | HKD | 7.13 | 7.4 | 6.86 | 7.01 | 7.01 | -0.13 (-1.82%) | 15,507,500 |
5 Jan 2010 | HKD | 6.85 | 7.18 | 6.85 | 7.14 | 7.14 | +0.35 (+5.15%) | 21,925,000 |
4 Jan 2010 | HKD | 6.3 | 6.99 | 6.28 | 6.79 | 6.79 | +0.44 (+6.93%) | 14,052,000 |
1 Jan 2010 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |