Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 4.9 | 5.03 | 4.79 | 4.8 | 4.8 | +0.02 (+0.42%) | 17,773,000 |
10 Feb 2010 | HKD | 4.65 | 4.8 | 4.48 | 4.78 | 4.78 | +0.13 (+2.80%) | 17,293,670 |
9 Feb 2010 | HKD | 4.49 | 4.66 | 4.39 | 4.65 | 4.65 | -0.01 (-0.21%) | 33,050,490 |
8 Feb 2010 | HKD | 4.69 | 4.82 | 4.6 | 4.66 | 4.66 | -0.06 (-1.27%) | 23,723,241 |
5 Feb 2010 | HKD | 4.65 | 4.8 | 4.6 | 4.72 | 4.72 | -0.3 (-5.98%) | 34,739,000 |
4 Feb 2010 | HKD | 5.24 | 5.24 | 4.98 | 5.02 | 5.02 | -0.18 (-3.46%) | 18,646,250 |
3 Feb 2010 | HKD | 5.21 | 5.27 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 10,419,000 |
2 Feb 2010 | HKD | 5.04 | 5.26 | 5.01 | 5.15 | 5.15 | +0.15 (+3%) | 17,784,000 |
1 Feb 2010 | HKD | 5.15 | 5.15 | 4.88 | 5 | 5 | -0.06 (-1.19%) | 10,324,999 |
29 Jan 2010 | HKD | 5.1 | 5.14 | 4.91 | 5.06 | 5.06 | -0.09 (-1.75%) | 11,080,000 |
28 Jan 2010 | HKD | 5.06 | 5.2 | 4.95 | 5.15 | 5.15 | +0.23 (+4.67%) | 12,814,100 |
27 Jan 2010 | HKD | 5.14 | 5.14 | 4.88 | 4.92 | 4.92 | -0.09 (-1.80%) | 19,672,185 |
26 Jan 2010 | HKD | 5.2 | 5.2 | 4.74 | 5.01 | 5.01 | -0.14 (-2.72%) | 34,155,200 |
25 Jan 2010 | HKD | 5.07 | 5.22 | 5.04 | 5.15 | 5.15 | -0.05 (-0.96%) | 28,598,307 |
22 Jan 2010 | HKD | 5.27 | 5.3 | 5.05 | 5.2 | 5.2 | -0.19 (-3.53%) | 75,875,082 |
21 Jan 2010 | HKD | 5.64 | 5.65 | 5.31 | 5.39 | 5.39 | -0.37 (-6.42%) | 55,293,000 |
20 Jan 2010 | HKD | 5.86 | 5.88 | 5.67 | 5.76 | 5.76 | -0.09 (-1.54%) | 18,265,500 |
19 Jan 2010 | HKD | 5.5 | 5.85 | 5.42 | 5.85 | 5.85 | +0.37 (+6.75%) | 28,731,000 |
18 Jan 2010 | HKD | 5.4 | 5.59 | 5.36 | 5.48 | 5.48 | +0.06 (+1.11%) | 35,057,200 |
15 Jan 2010 | HKD | 5.35 | 5.43 | 5.24 | 5.42 | 5.42 | -0.01 (-0.18%) | 67,128,281 |
14 Jan 2010 | HKD | 5.75 | 5.75 | 5.31 | 5.43 | 5.43 | -0.32 (-5.57%) | 66,955,121 |
13 Jan 2010 | HKD | 5.99 | 5.99 | 5.65 | 5.75 | 5.75 | -0.31 (-5.12%) | 50,419,000 |
12 Jan 2010 | HKD | 5.89 | 6.07 | 5.87 | 6.06 | 6.06 | +0.17 (+2.89%) | 22,304,501 |
11 Jan 2010 | HKD | 6.05 | 6.06 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 9,661,000 |
8 Jan 2010 | HKD | 5.88 | 6.01 | 5.85 | 6 | 6 | +0.2 (+3.45%) | 21,801,900 |
7 Jan 2010 | HKD | 5.85 | 5.89 | 5.72 | 5.8 | 5.8 | +0.04 (+0.69%) | 27,587,600 |
6 Jan 2010 | HKD | 5.95 | 6.02 | 5.68 | 5.76 | 5.76 | -0.26 (-4.32%) | 19,882,000 |
5 Jan 2010 | HKD | 6.06 | 6.06 | 5.98 | 6.02 | 6.02 | +0.04 (+0.67%) | 11,883,600 |
4 Jan 2010 | HKD | 6.08 | 6.1 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,190,320 |
1 Jan 2010 | HKD | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |