Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,326,000 |
11 Feb 2010 | HKD | 1.32 | 1.4 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 1,563,500 |
10 Feb 2010 | HKD | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,163,000 |
9 Feb 2010 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,076,000 |
8 Feb 2010 | HKD | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 716,000 |
5 Feb 2010 | HKD | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 2,526,000 |
4 Feb 2010 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 300,000 |
3 Feb 2010 | HKD | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,332,000 |
2 Feb 2010 | HKD | 1.43 | 1.52 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 4,909,000 |
1 Feb 2010 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,198,000 |
29 Jan 2010 | HKD | 1.46 | 1.46 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,696,000 |
28 Jan 2010 | HKD | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,331,000 |
27 Jan 2010 | HKD | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,566,000 |
26 Jan 2010 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,815,000 |
25 Jan 2010 | HKD | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 7,439,000 |
22 Jan 2010 | HKD | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -0.13 (-8.02%) | 20,680,682 |
21 Jan 2010 | HKD | 1.58 | 1.68 | 1.49 | 1.62 | 1.62 | -0.08 (-4.71%) | 26,536,000 |
20 Jan 2010 | HKD | 1.61 | 1.7 | 1.58 | 1.7 | 1.7 | +0.09 (+5.59%) | 14,538,000 |
19 Jan 2010 | HKD | 1.57 | 1.61 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 19,562,000 |
18 Jan 2010 | HKD | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -0.06 (-3.80%) | 16,010,366 |
15 Jan 2010 | HKD | 1.53 | 1.62 | 1.49 | 1.58 | 1.58 | +0.06 (+3.95%) | 25,324,634 |
14 Jan 2010 | HKD | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 24,872,000 |
13 Jan 2010 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 14,049,000 |
12 Jan 2010 | HKD | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 47,940,000 |
11 Jan 2010 | HKD | 1.41 | 1.55 | 1.38 | 1.52 | 1.52 | +0.13 (+9.35%) | 78,646,928 |
8 Jan 2010 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.2 (+16.81%) | 154,170,000 |
7 Jan 2010 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 39,990,000 |
6 Jan 2010 | HKD | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 23,142,000 |
5 Jan 2010 | HKD | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 21,408,000 |