Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2010 | HKD | 1.55 | 1.56 | 1.49 | 1.54 | 15.4 | -0.02 (-1.28%) | 4,202,000 |
29 Jun 2010 | HKD | 1.59 | 1.6 | 1.54 | 1.56 | 15.6 | -0.03 (-1.89%) | 3,594,000 |
28 Jun 2010 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 15.9 | -0.01 (-0.63%) | 928,000 |
25 Jun 2010 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 16 | 0.0 (0.0%) | 2,324,000 |
24 Jun 2010 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 16 | -0.03 (-1.84%) | 2,386,000 |
23 Jun 2010 | HKD | 1.61 | 1.64 | 1.61 | 1.63 | 16.3 | 0.0 (0.0%) | 2,848,000 |
22 Jun 2010 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 16.3 | +0.03 (+1.88%) | 3,276,000 |
21 Jun 2010 | HKD | 1.61 | 1.63 | 1.58 | 1.6 | 16 | +0.02 (+1.27%) | 9,036,000 |
18 Jun 2010 | HKD | 1.58 | 1.6 | 1.58 | 1.58 | 15.8 | -0.01 (-0.63%) | 1,434,000 |
17 Jun 2010 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 15.9 | 0.0 (0.0%) | 2,092,000 |
16 Jun 2010 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 15.9 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 15.9 | -0.02 (-1.24%) | 4,488,000 |
14 Jun 2010 | HKD | 1.6 | 1.64 | 1.6 | 1.61 | 16.1 | +0.02 (+1.26%) | 4,830,000 |
11 Jun 2010 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 15.9 | +0.01 (+0.63%) | 1,502,000 |
10 Jun 2010 | HKD | 1.55 | 1.62 | 1.55 | 1.58 | 15.8 | +0.02 (+1.28%) | 1,088,000 |
9 Jun 2010 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 15.6 | -0.01 (-0.64%) | 2,460,000 |
8 Jun 2010 | HKD | 1.61 | 1.61 | 1.56 | 1.57 | 15.7 | -0.02 (-1.26%) | 1,768,000 |
7 Jun 2010 | HKD | 1.59 | 1.6 | 1.55 | 1.59 | 15.9 | -0.02 (-1.24%) | 1,964,000 |
4 Jun 2010 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 16.1 | -0.01 (-0.62%) | 574,000 |
3 Jun 2010 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 16.2 | +0.02 (+1.25%) | 1,880,000 |
2 Jun 2010 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 16 | -0.01 (-0.62%) | 985,400 |
1 Jun 2010 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 16.1 | -0.04 (-2.42%) | 1,338,000 |
31 May 2010 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 16.5 | +0.02 (+1.23%) | 1,780,000 |
28 May 2010 | HKD | 1.64 | 1.66 | 1.62 | 1.63 | 16.3 | -0.01 (-0.61%) | 4,330,000 |
27 May 2010 | HKD | 1.54 | 1.65 | 1.52 | 1.64 | 16.4 | -0.06 (-3.53%) | 3,540,000 |
26 May 2010 | HKD | 1.47 | 1.7 | 1.45 | 1.7 | 17 | +0.23 (+15.65%) | 9,124,200 |
25 May 2010 | HKD | 1.56 | 1.56 | 1.45 | 1.47 | 14.7 | -0.08 (-5.16%) | 4,406,000 |
24 May 2010 | HKD | 1.53 | 1.59 | 1.5 | 1.55 | 15.5 | +0.04 (+2.65%) | 5,064,000 |
21 May 2010 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 15.1 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.56 | 1.58 | 1.41 | 1.51 | 15.1 | -0.05 (-3.21%) | 9,644,000 |