Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2010 | HKD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 764,000 |
24 Feb 2010 | HKD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 1,412,000 |
23 Feb 2010 | HKD | 1.06 | 1.14 | 1.01 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,832,000 |
22 Feb 2010 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 100,000 |
19 Feb 2010 | HKD | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 941,000 |
18 Feb 2010 | HKD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 508,000 |
17 Feb 2010 | HKD | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 388,000 |
16 Feb 2010 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 584,000 |
11 Feb 2010 | HKD | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,836,000 |
10 Feb 2010 | HKD | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,864,000 |
9 Feb 2010 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 868,000 |
8 Feb 2010 | HKD | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 289,000 |
5 Feb 2010 | HKD | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,056,000 |
4 Feb 2010 | HKD | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 192,000 |
3 Feb 2010 | HKD | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.06 (+5.31%) | 2,016,000 |
2 Feb 2010 | HKD | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,492,000 |
1 Feb 2010 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 736,000 |
29 Jan 2010 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,548,000 |
28 Jan 2010 | HKD | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 12,200,000 |
27 Jan 2010 | HKD | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 3,700,000 |
26 Jan 2010 | HKD | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,572,000 |
25 Jan 2010 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,796,000 |
22 Jan 2010 | HKD | 1.2 | 1.28 | 1.13 | 1.28 | 1.28 | +0.05 (+4.07%) | 3,230,000 |
21 Jan 2010 | HKD | 1.3 | 1.3 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 2,580,000 |
20 Jan 2010 | HKD | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 3,272,000 |
19 Jan 2010 | HKD | 1.4 | 1.45 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 3,500,000 |
18 Jan 2010 | HKD | 1.45 | 1.45 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,532,000 |
15 Jan 2010 | HKD | 1.35 | 1.43 | 1.31 | 1.42 | 1.42 | +0.07 (+5.19%) | 10,360,000 |