Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 5.8 | 5.85 | 5.54 | 5.58 | 5.58 | -0.1 (-1.76%) | 22,187,430 |
26 Jan 2010 | HKD | 5.88 | 5.96 | 5.66 | 5.68 | 5.68 | -0.25 (-4.22%) | 26,151,689 |
25 Jan 2010 | HKD | 5.8 | 6 | 5.79 | 5.93 | 5.93 | +0.08 (+1.37%) | 26,605,850 |
22 Jan 2010 | HKD | 5.7 | 5.93 | 5.68 | 5.85 | 5.85 | +0.08 (+1.39%) | 44,036,781 |
21 Jan 2010 | HKD | 5.88 | 5.95 | 5.75 | 5.77 | 5.77 | -0.18 (-3.03%) | 16,390,510 |
20 Jan 2010 | HKD | 5.97 | 6.02 | 5.85 | 5.95 | 5.95 | -0.07 (-1.16%) | 19,462,561 |
19 Jan 2010 | HKD | 5.99 | 6.04 | 5.9 | 6.02 | 6.02 | +0.03 (+0.50%) | 21,061,000 |
18 Jan 2010 | HKD | 6.03 | 6.06 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 17,117,020 |
15 Jan 2010 | HKD | 6.14 | 6.14 | 5.98 | 6.02 | 6.02 | -0.07 (-1.15%) | 29,105,000 |
14 Jan 2010 | HKD | 6.16 | 6.24 | 6.06 | 6.09 | 6.09 | -0.11 (-1.77%) | 22,758,109 |
13 Jan 2010 | HKD | 6.3 | 6.34 | 6.08 | 6.2 | 6.2 | -0.2 (-3.13%) | 36,837,000 |
12 Jan 2010 | HKD | 6.3 | 6.44 | 6.28 | 6.4 | 6.4 | +0.02 (+0.31%) | 22,827,580 |
11 Jan 2010 | HKD | 6.4 | 6.45 | 6.36 | 6.38 | 6.38 | +0.07 (+1.11%) | 26,304,500 |
8 Jan 2010 | HKD | 6.3 | 6.35 | 6.28 | 6.31 | 6.31 | 0.0 (0.0%) | 22,177,500 |
7 Jan 2010 | HKD | 6.36 | 6.43 | 6.22 | 6.31 | 6.31 | -0.01 (-0.16%) | 28,329,910 |
6 Jan 2010 | HKD | 6.1 | 6.38 | 6.07 | 6.32 | 6.32 | +0.27 (+4.46%) | 68,428,680 |
5 Jan 2010 | HKD | 6.01 | 6.06 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 39,208,539 |
4 Jan 2010 | HKD | 6.03 | 6.06 | 5.89 | 6 | 6 | -0.04 (-0.66%) | 15,707,030 |
1 Jan 2010 | HKD | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.98 | 6.06 | 5.97 | 6.04 | 6.04 | +0.06 (+1.00%) | 12,714,100 |
30 Dec 2009 | HKD | 6.06 | 6.07 | 5.86 | 5.98 | 5.98 | -0.06 (-0.99%) | 30,789,000 |
29 Dec 2009 | HKD | 6 | 6.08 | 5.95 | 6.04 | 6.04 | +0.01 (+0.17%) | 9,871,014 |
28 Dec 2009 | HKD | 5.95 | 6.06 | 5.93 | 6.03 | 6.03 | +0.1 (+1.69%) | 23,780,131 |
25 Dec 2009 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | +0.04 (+0.68%) | 14,151,000 |
23 Dec 2009 | HKD | 5.8 | 5.9 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 8,395,000 |
22 Dec 2009 | HKD | 5.88 | 5.88 | 5.78 | 5.82 | 5.82 | +0.07 (+1.22%) | 9,815,690 |
21 Dec 2009 | HKD | 5.66 | 5.85 | 5.65 | 5.75 | 5.75 | +0.06 (+1.05%) | 26,763,750 |
18 Dec 2009 | HKD | 5.81 | 5.88 | 5.68 | 5.69 | 5.69 | -0.13 (-2.23%) | 24,084,000 |
17 Dec 2009 | HKD | 5.94 | 5.99 | 5.8 | 5.82 | 5.82 | -0.19 (-3.16%) | 24,392,250 |