Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | HKD | 1.02 | 1.05 | 0.85 | 0.87 | 0.87 | -0.17 (-16.35%) | 4,716,000 |
19 May 2010 | HKD | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 213,300 |
18 May 2010 | HKD | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 984,000 |
17 May 2010 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 928,000 |
14 May 2010 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 316,000 |
13 May 2010 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 396,000 |
12 May 2010 | HKD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 496,000 |
11 May 2010 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 4,032,000 |
10 May 2010 | HKD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,408,000 |
7 May 2010 | HKD | 1.08 | 1.1 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 3,252,000 |
6 May 2010 | HKD | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 3,264,000 |
5 May 2010 | HKD | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | -0.03 (-2.59%) | 6,668,000 |
4 May 2010 | HKD | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,952,000 |
3 May 2010 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,044,000 |
30 Apr 2010 | HKD | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,352,000 |
29 Apr 2010 | HKD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 5,120,000 |
28 Apr 2010 | HKD | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 7,688,000 |
27 Apr 2010 | HKD | 1.18 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 4,729,500 |
26 Apr 2010 | HKD | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,420,000 |
23 Apr 2010 | HKD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,592,000 |
22 Apr 2010 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,704,000 |
21 Apr 2010 | HKD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,764,000 |
20 Apr 2010 | HKD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,628,000 |
19 Apr 2010 | HKD | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 6,124,000 |
16 Apr 2010 | HKD | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 9,808,000 |
15 Apr 2010 | HKD | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 9,572,000 |
14 Apr 2010 | HKD | 1.2 | 1.31 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 17,192,000 |
13 Apr 2010 | HKD | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 7,172,000 |
12 Apr 2010 | HKD | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 4,828,000 |
9 Apr 2010 | HKD | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | +0.04 (+3.57%) | 7,116,000 |