Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | HKD | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 6,738,000 |
27 Apr 2010 | HKD | 3.17 | 3.18 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 6,394,000 |
26 Apr 2010 | HKD | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | +0.07 (+2.25%) | 11,738,000 |
23 Apr 2010 | HKD | 3.2 | 3.2 | 3.07 | 3.11 | 3.11 | -0.07 (-2.20%) | 16,452,000 |
22 Apr 2010 | HKD | 3.39 | 3.39 | 3.1 | 3.18 | 3.18 | -0.08 (-2.45%) | 16,244,000 |
21 Apr 2010 | HKD | 3.2 | 3.28 | 3.15 | 3.26 | 3.26 | +0.04 (+1.24%) | 8,927,000 |
20 Apr 2010 | HKD | 3.08 | 3.22 | 3.04 | 3.22 | 3.22 | +0.14 (+4.55%) | 22,143,340 |
19 Apr 2010 | HKD | 3.15 | 3.16 | 3.05 | 3.08 | 3.08 | -0.17 (-5.23%) | 22,462,000 |
16 Apr 2010 | HKD | 3.28 | 3.28 | 3.14 | 3.25 | 3.25 | -0.07 (-2.11%) | 28,619,000 |
15 Apr 2010 | HKD | 3.51 | 3.51 | 3.28 | 3.32 | 3.32 | -0.17 (-4.87%) | 22,840,000 |
14 Apr 2010 | HKD | 3.58 | 3.58 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 12,995,000 |
13 Apr 2010 | HKD | 3.47 | 3.52 | 3.33 | 3.5 | 3.5 | +0.09 (+2.64%) | 44,177,000 |
12 Apr 2010 | HKD | 3.59 | 3.64 | 3.33 | 3.41 | 3.41 | -0.12 (-3.40%) | 47,671,000 |
9 Apr 2010 | HKD | 3.67 | 3.72 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 34,259,000 |
8 Apr 2010 | HKD | 3.7 | 3.74 | 3.51 | 3.6 | 3.6 | +0.01 (+0.28%) | 63,412,000 |
7 Apr 2010 | HKD | 3.61 | 3.62 | 3.44 | 3.59 | 3.59 | +0.27 (+8.13%) | 67,291,758 |
6 Apr 2010 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.01 (+0.30%) | 0 |
1 Apr 2010 | HKD | 3.27 | 3.32 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 24,396,000 |
31 Mar 2010 | HKD | 3.22 | 3.3 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 27,180,000 |
30 Mar 2010 | HKD | 3.08 | 3.25 | 3.08 | 3.24 | 3.24 | +0.17 (+5.54%) | 29,483,000 |
29 Mar 2010 | HKD | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 23,140,000 |
26 Mar 2010 | HKD | 2.99 | 3.07 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 20,427,000 |
25 Mar 2010 | HKD | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 21,888,000 |
24 Mar 2010 | HKD | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 21,012,000 |
23 Mar 2010 | HKD | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 22,473,000 |
22 Mar 2010 | HKD | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 24,138,000 |
19 Mar 2010 | HKD | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 23,923,000 |
18 Mar 2010 | HKD | 3.17 | 3.2 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 21,561,000 |