Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 May 2010 | HKD | 1.59 | 1.59 | 1.52 | 1.56 | 15.6 | -0.03 (-1.89%) | 7,474,000 |
18 May 2010 | HKD | 1.63 | 1.63 | 1.57 | 1.59 | 15.9 | -0.03 (-1.85%) | 5,046,000 |
17 May 2010 | HKD | 1.68 | 1.69 | 1.62 | 1.62 | 16.2 | -0.05 (-2.99%) | 4,202,000 |
14 May 2010 | HKD | 1.69 | 1.69 | 1.66 | 1.67 | 16.7 | -0.01 (-0.60%) | 2,561,500 |
13 May 2010 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 16.8 | +0.01 (+0.60%) | 3,112,000 |
12 May 2010 | HKD | 1.71 | 1.72 | 1.67 | 1.67 | 16.7 | -0.02 (-1.18%) | 3,368,000 |
11 May 2010 | HKD | 1.7 | 1.71 | 1.68 | 1.69 | 16.9 | +0.02 (+1.20%) | 5,212,000 |
10 May 2010 | HKD | 1.69 | 1.69 | 1.65 | 1.67 | 16.7 | +0.04 (+2.45%) | 6,852,000 |
7 May 2010 | HKD | 1.58 | 1.64 | 1.57 | 1.63 | 16.3 | -0.03 (-1.81%) | 7,896,000 |
6 May 2010 | HKD | 1.7 | 1.7 | 1.62 | 1.66 | 16.6 | -0.05 (-2.92%) | 9,388,000 |
5 May 2010 | HKD | 1.72 | 1.72 | 1.68 | 1.71 | 17.1 | -0.01 (-0.58%) | 8,978,000 |
4 May 2010 | HKD | 1.75 | 1.76 | 1.72 | 1.72 | 17.2 | 0.0 (0.0%) | 6,304,000 |
3 May 2010 | HKD | 1.74 | 1.77 | 1.72 | 1.72 | 17.2 | -0.05 (-2.82%) | 5,814,000 |
30 Apr 2010 | HKD | 1.82 | 1.83 | 1.75 | 1.77 | 17.7 | -0.04 (-2.21%) | 18,992,000 |
29 Apr 2010 | HKD | 1.79 | 1.84 | 1.76 | 1.81 | 18.1 | +0.03 (+1.69%) | 22,524,000 |
28 Apr 2010 | HKD | 1.78 | 1.85 | 1.77 | 1.78 | 17.8 | -0.02 (-1.11%) | 40,098,000 |
27 Apr 2010 | HKD | 1.72 | 1.86 | 1.72 | 1.8 | 18 | +0.08 (+4.65%) | 61,660,000 |
26 Apr 2010 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 17.2 | -0.01 (-0.58%) | 8,436,000 |
23 Apr 2010 | HKD | 1.74 | 1.77 | 1.71 | 1.73 | 17.3 | 0.0 (0.0%) | 9,556,000 |
22 Apr 2010 | HKD | 1.71 | 1.74 | 1.68 | 1.73 | 17.3 | +0.02 (+1.17%) | 9,632,000 |
21 Apr 2010 | HKD | 1.74 | 1.75 | 1.71 | 1.71 | 17.1 | -0.03 (-1.72%) | 8,254,000 |
20 Apr 2010 | HKD | 1.69 | 1.74 | 1.69 | 1.74 | 17.4 | +0.06 (+3.57%) | 12,956,000 |
19 Apr 2010 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 16.8 | -0.05 (-2.89%) | 8,666,000 |
16 Apr 2010 | HKD | 1.77 | 1.79 | 1.71 | 1.73 | 17.3 | -0.04 (-2.26%) | 14,730,000 |
15 Apr 2010 | HKD | 1.74 | 1.84 | 1.71 | 1.77 | 17.7 | +0.04 (+2.31%) | 38,048,000 |
14 Apr 2010 | HKD | 1.72 | 1.74 | 1.71 | 1.73 | 17.3 | +0.01 (+0.58%) | 7,835,000 |