Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 3.95 | 4.02 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 590,000 |
27 Jan 2010 | HKD | 3.95 | 4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 200,000 |
26 Jan 2010 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 464,000 |
25 Jan 2010 | HKD | 3.95 | 4.05 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 480,000 |
22 Jan 2010 | HKD | 3.91 | 3.99 | 3.85 | 3.96 | 3.96 | -0.13 (-3.18%) | 1,656,000 |
21 Jan 2010 | HKD | 4.09 | 4.09 | 4.01 | 4.09 | 4.09 | 0.0 (0.0%) | 1,230,000 |
20 Jan 2010 | HKD | 4.05 | 4.14 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 852,000 |
19 Jan 2010 | HKD | 4.06 | 4.08 | 4 | 4.08 | 4.08 | +0.02 (+0.49%) | 936,000 |
18 Jan 2010 | HKD | 4.2 | 4.2 | 4.04 | 4.06 | 4.06 | -0.19 (-4.47%) | 1,168,000 |
15 Jan 2010 | HKD | 4.37 | 4.37 | 4.2 | 4.25 | 4.25 | -0.12 (-2.75%) | 776,000 |
14 Jan 2010 | HKD | 4.3 | 4.5 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 1,968,000 |
13 Jan 2010 | HKD | 4.07 | 4.35 | 4.05 | 4.32 | 4.32 | +0.1 (+2.37%) | 2,166,000 |
12 Jan 2010 | HKD | 3.58 | 4.23 | 3.58 | 4.22 | 4.22 | +0.62 (+17.22%) | 3,272,000 |
11 Jan 2010 | HKD | 3.59 | 3.88 | 3.57 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,758,000 |
8 Jan 2010 | HKD | 3.7 | 3.7 | 3.56 | 3.57 | 3.57 | -0.13 (-3.51%) | 64,000 |
7 Jan 2010 | HKD | 3.6 | 3.7 | 3.56 | 3.7 | 3.7 | +0.02 (+0.54%) | 906,000 |
6 Jan 2010 | HKD | 3.66 | 3.7 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 1,060,000 |
5 Jan 2010 | HKD | 3.7 | 3.8 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 694,000 |
4 Jan 2010 | HKD | 3.68 | 3.72 | 3.6 | 3.62 | 3.62 | -0.1 (-2.69%) | 870,000 |
1 Jan 2010 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 3.73 | 3.74 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 216,000 |
30 Dec 2009 | HKD | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 430,000 |
29 Dec 2009 | HKD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 426,000 |
28 Dec 2009 | HKD | 3.82 | 3.88 | 3.77 | 3.78 | 3.78 | +0.07 (+1.89%) | 354,000 |
25 Dec 2009 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 3.7 | 3.85 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 424,000 |
23 Dec 2009 | HKD | 3.5 | 3.7 | 3.48 | 3.7 | 3.7 | +0.22 (+6.32%) | 940,000 |
22 Dec 2009 | HKD | 3.6 | 3.6 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 650,000 |
21 Dec 2009 | HKD | 3.55 | 3.71 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 440,000 |
18 Dec 2009 | HKD | 3.6 | 3.7 | 3.32 | 3.52 | 3.52 | -0.08 (-2.22%) | 1,000,000 |