Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2010 | HKD | 0.89 | 0.93 | 0.86 | 0.91 | 18.2 | +0.02 (+2.25%) | 65,740,000 |
17 Mar 2010 | HKD | 0.88 | 0.94 | 0.88 | 0.89 | 17.8 | +0.03 (+3.49%) | 107,910,000 |
16 Mar 2010 | HKD | 0.77 | 0.87 | 0.77 | 0.86 | 17.2 | +0.08 (+10.26%) | 151,380,000 |
15 Mar 2010 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 15.6 | 0.0 (0.0%) | 18,520,000 |
12 Mar 2010 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 15.6 | +0.01 (+1.30%) | 16,910,000 |
11 Mar 2010 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 15.4 | -0.01 (-1.28%) | 7,330,000 |
10 Mar 2010 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 15.6 | 0.0 (0.0%) | 23,970,000 |
9 Mar 2010 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 15.6 | -0.01 (-1.27%) | 42,550,000 |
8 Mar 2010 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 15.8 | -0.01 (-1.25%) | 46,604,000 |
5 Mar 2010 | HKD | 0.79 | 0.82 | 0.77 | 0.8 | 16 | +0.02 (+2.56%) | 62,380,000 |
4 Mar 2010 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 15.6 | 0.0 (0.0%) | 10,530,000 |
3 Mar 2010 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 15.6 | -0.01 (-1.27%) | 20,390,000 |
2 Mar 2010 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 15.8 | 0.0 (0.0%) | 21,840,000 |
1 Mar 2010 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 15.8 | +0.03 (+3.95%) | 20,460,000 |
26 Feb 2010 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 15.2 | -0.01 (-1.30%) | 16,160,000 |
25 Feb 2010 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 15.4 | -0.02 (-2.53%) | 25,240,000 |
24 Feb 2010 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 15.8 | -0.01 (-1.25%) | 13,960,000 |
23 Feb 2010 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 16 | -0.02 (-2.44%) | 7,720,000 |
22 Feb 2010 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 16.4 | +0.04 (+5.13%) | 5,850,000 |
19 Feb 2010 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 15.6 | -0.03 (-3.70%) | 5,500,000 |
18 Feb 2010 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 16.2 | -0.01 (-1.22%) | 3,380,000 |
17 Feb 2010 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 16.4 | +0.01 (+1.23%) | 7,790,000 |
16 Feb 2010 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 16.2 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 16.2 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 16.2 | +0.01 (+1.25%) | 16,850,000 |
11 Feb 2010 | HKD | 0.82 | 0.85 | 0.79 | 0.8 | 16 | -0.02 (-2.44%) | 19,860,000 |
10 Feb 2010 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 16.4 | +0.02 (+2.50%) | 12,290,000 |
9 Feb 2010 | HKD | 0.84 | 0.86 | 0.8 | 0.8 | 16 | -0.02 (-2.44%) | 29,594,000 |
8 Feb 2010 | HKD | 0.85 | 0.87 | 0.81 | 0.82 | 16.4 | -0.04 (-4.65%) | 24,052,000 |
5 Feb 2010 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 17.2 | -0.03 (-3.37%) | 30,492,000 |