Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.03 (-0.65%) | 760,000 |
10 Mar 2010 | HKD | 4.64 | 4.69 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 304,000 |
9 Mar 2010 | HKD | 4.69 | 4.7 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 582,000 |
8 Mar 2010 | HKD | 4.65 | 4.7 | 4.6 | 4.7 | 4.7 | +0.01 (+0.21%) | 724,000 |
5 Mar 2010 | HKD | 4.68 | 4.7 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 398,000 |
4 Mar 2010 | HKD | 4.59 | 4.75 | 4.52 | 4.63 | 4.63 | +0.05 (+1.09%) | 712,000 |
3 Mar 2010 | HKD | 4.5 | 4.76 | 4.5 | 4.58 | 4.58 | +0.1 (+2.23%) | 1,245,000 |
2 Mar 2010 | HKD | 4.24 | 4.53 | 4.24 | 4.48 | 4.48 | +0.27 (+6.41%) | 1,678,000 |
1 Mar 2010 | HKD | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 92,000 |
26 Feb 2010 | HKD | 4.14 | 4.2 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 184,000 |
25 Feb 2010 | HKD | 4.1 | 4.15 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 153,000 |
24 Feb 2010 | HKD | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 68,000 |
23 Feb 2010 | HKD | 4.1 | 4.12 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 380,000 |
22 Feb 2010 | HKD | 4.08 | 4.1 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 212,000 |
19 Feb 2010 | HKD | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 184,000 |
18 Feb 2010 | HKD | 4.09 | 4.12 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 144,000 |
17 Feb 2010 | HKD | 4.18 | 4.19 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 252,000 |
16 Feb 2010 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 4.17 | 4.36 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 416,000 |
11 Feb 2010 | HKD | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 274,000 |
10 Feb 2010 | HKD | 4.15 | 4.2 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 288,000 |
9 Feb 2010 | HKD | 4.2 | 4.2 | 4.1 | 4.18 | 4.18 | -0.02 (-0.48%) | 282,000 |
8 Feb 2010 | HKD | 4.07 | 4.2 | 4.05 | 4.2 | 4.2 | +0.03 (+0.72%) | 540,000 |
5 Feb 2010 | HKD | 4.2 | 4.2 | 4.05 | 4.17 | 4.17 | -0.03 (-0.71%) | 276,000 |
4 Feb 2010 | HKD | 4.15 | 4.25 | 4.15 | 4.2 | 4.2 | +0.13 (+3.19%) | 1,026,000 |
3 Feb 2010 | HKD | 4.06 | 4.1 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 116,000 |
2 Feb 2010 | HKD | 4 | 4.11 | 3.99 | 4.05 | 4.05 | +0.25 (+6.58%) | 822,000 |
1 Feb 2010 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 82,000 |
29 Jan 2010 | HKD | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 334,000 |