Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | HKD | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,892,000 |
16 Mar 2010 | HKD | 3.21 | 3.25 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 24,339,000 |
15 Mar 2010 | HKD | 3.26 | 3.28 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 23,874,000 |
12 Mar 2010 | HKD | 3.3 | 3.32 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 24,185,000 |
11 Mar 2010 | HKD | 3.39 | 3.4 | 3.29 | 3.32 | 3.32 | -0.07 (-2.06%) | 19,702,000 |
10 Mar 2010 | HKD | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 23,034,000 |
9 Mar 2010 | HKD | 3.3 | 3.41 | 3.24 | 3.37 | 3.37 | +0.07 (+2.12%) | 27,425,000 |
8 Mar 2010 | HKD | 3.33 | 3.38 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 20,873,000 |
5 Mar 2010 | HKD | 3.3 | 3.31 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 21,244,000 |
4 Mar 2010 | HKD | 3.38 | 3.38 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 20,695,000 |
3 Mar 2010 | HKD | 3.36 | 3.39 | 3.27 | 3.31 | 3.31 | -0.03 (-0.90%) | 20,130,320 |
2 Mar 2010 | HKD | 3.39 | 3.46 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 30,138,400 |
1 Mar 2010 | HKD | 3.25 | 3.4 | 3.25 | 3.39 | 3.39 | +0.18 (+5.61%) | 29,533,000 |
26 Feb 2010 | HKD | 3.16 | 3.23 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 25,130,949 |
25 Feb 2010 | HKD | 3.15 | 3.18 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 22,170,000 |
24 Feb 2010 | HKD | 3.1 | 3.12 | 3.07 | 3.12 | 3.12 | -0.01 (-0.32%) | 20,818,000 |
23 Feb 2010 | HKD | 3.1 | 3.15 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 22,955,000 |
22 Feb 2010 | HKD | 3.12 | 3.13 | 3.09 | 3.1 | 3.1 | +0.03 (+0.98%) | 21,927,000 |
19 Feb 2010 | HKD | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 22,875,000 |
18 Feb 2010 | HKD | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 21,163,000 |
17 Feb 2010 | HKD | 3.13 | 3.15 | 3.03 | 3.12 | 3.12 | +0.01 (+0.32%) | 21,419,000 |
16 Feb 2010 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.01 (+0.32%) | 0 |
12 Feb 2010 | HKD | 3.24 | 3.25 | 3.08 | 3.1 | 3.1 | -0.12 (-3.73%) | 41,420,000 |
11 Feb 2010 | HKD | 3.22 | 3.31 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 24,022,000 |
10 Feb 2010 | HKD | 3.33 | 3.33 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 24,848,000 |
9 Feb 2010 | HKD | 3.14 | 3.32 | 3.13 | 3.3 | 3.3 | +0.16 (+5.10%) | 20,551,000 |
8 Feb 2010 | HKD | 3.31 | 3.33 | 3.13 | 3.14 | 3.14 | -0.14 (-4.27%) | 22,271,000 |
5 Feb 2010 | HKD | 3.4 | 3.4 | 3.28 | 3.28 | 3.28 | -0.21 (-6.02%) | 38,602,000 |
4 Feb 2010 | HKD | 3.66 | 3.89 | 3.4 | 3.49 | 3.49 | -0.21 (-5.68%) | 36,416,102 |