Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 1.81 | 1.87 | 1.78 | 1.87 | 18.7 | +0.07 (+3.89%) | 9,716,000 |
9 Mar 2010 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 18 | -0.02 (-1.10%) | 5,036,000 |
8 Mar 2010 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 18.2 | +0.01 (+0.55%) | 6,126,000 |
5 Mar 2010 | HKD | 1.78 | 1.85 | 1.78 | 1.81 | 18.1 | +0.05 (+2.84%) | 10,480,000 |
4 Mar 2010 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 17.6 | -0.01 (-0.56%) | 4,158,000 |
3 Mar 2010 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 17.7 | +0.03 (+1.72%) | 3,862,000 |
2 Mar 2010 | HKD | 1.77 | 1.77 | 1.74 | 1.74 | 17.4 | -0.03 (-1.69%) | 3,685,200 |
1 Mar 2010 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 17.7 | +0.01 (+0.57%) | 2,544,000 |
26 Feb 2010 | HKD | 1.74 | 1.77 | 1.74 | 1.76 | 17.6 | +0.02 (+1.15%) | 3,134,000 |
25 Feb 2010 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 17.4 | -0.02 (-1.14%) | 4,864,000 |
24 Feb 2010 | HKD | 1.77 | 1.77 | 1.74 | 1.76 | 17.6 | -0.02 (-1.12%) | 3,644,000 |
23 Feb 2010 | HKD | 1.75 | 1.8 | 1.72 | 1.78 | 17.8 | +0.02 (+1.14%) | 3,190,000 |
22 Feb 2010 | HKD | 1.79 | 1.81 | 1.74 | 1.76 | 17.6 | +0.02 (+1.15%) | 3,864,000 |
19 Feb 2010 | HKD | 1.81 | 1.82 | 1.73 | 1.74 | 17.4 | -0.07 (-3.87%) | 6,214,000 |
18 Feb 2010 | HKD | 1.85 | 1.86 | 1.8 | 1.81 | 18.1 | -0.02 (-1.09%) | 10,263,000 |
17 Feb 2010 | HKD | 1.86 | 1.88 | 1.81 | 1.83 | 18.3 | -0.02 (-1.08%) | 11,458,000 |
16 Feb 2010 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 18.5 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 18.5 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.77 | 1.86 | 1.75 | 1.85 | 18.5 | +0.12 (+6.94%) | 13,022,000 |
11 Feb 2010 | HKD | 1.73 | 1.76 | 1.72 | 1.73 | 17.3 | +0.02 (+1.17%) | 5,858,000 |
10 Feb 2010 | HKD | 1.68 | 1.71 | 1.64 | 1.71 | 17.1 | +0.06 (+3.64%) | 6,138,000 |
9 Feb 2010 | HKD | 1.66 | 1.7 | 1.61 | 1.65 | 16.5 | -0.03 (-1.79%) | 3,540,000 |
8 Feb 2010 | HKD | 1.68 | 1.71 | 1.66 | 1.68 | 16.8 | +0.02 (+1.20%) | 2,402,000 |
5 Feb 2010 | HKD | 1.7 | 1.7 | 1.65 | 1.66 | 16.6 | -0.07 (-4.05%) | 4,562,000 |
4 Feb 2010 | HKD | 1.73 | 1.73 | 1.7 | 1.73 | 17.3 | -0.01 (-0.57%) | 3,264,000 |
3 Feb 2010 | HKD | 1.72 | 1.74 | 1.68 | 1.74 | 17.4 | +0.05 (+2.96%) | 7,464,000 |
2 Feb 2010 | HKD | 1.76 | 1.76 | 1.68 | 1.69 | 16.9 | -0.05 (-2.87%) | 6,274,000 |
1 Feb 2010 | HKD | 1.63 | 1.74 | 1.62 | 1.74 | 17.4 | +0.12 (+7.41%) | 13,116,000 |
29 Jan 2010 | HKD | 1.57 | 1.63 | 1.56 | 1.62 | 16.2 | +0.02 (+1.25%) | 12,276,000 |
28 Jan 2010 | HKD | 1.64 | 1.65 | 1.55 | 1.6 | 16 | 0.0 (0.0%) | 19,365,000 |