Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2010 | HKD | 2.57 | 2.65 | 2.49 | 2.54 | 2.54 | +0.03 (+1.20%) | 2,051,000 |
21 Apr 2010 | HKD | 2.62 | 2.62 | 2.45 | 2.51 | 2.51 | -0.12 (-4.56%) | 2,557,000 |
20 Apr 2010 | HKD | 2.71 | 2.71 | 2.55 | 2.63 | 2.63 | -0.11 (-4.01%) | 3,466,000 |
19 Apr 2010 | HKD | 2.83 | 2.88 | 2.56 | 2.74 | 2.74 | -0.23 (-7.74%) | 3,209,000 |
16 Apr 2010 | HKD | 3 | 3.01 | 2.9 | 2.97 | 2.97 | -0.05 (-1.66%) | 2,445,000 |
15 Apr 2010 | HKD | 3.25 | 3.26 | 2.92 | 3.02 | 3.02 | -0.26 (-7.93%) | 2,398,800 |
14 Apr 2010 | HKD | 3.27 | 3.29 | 3.18 | 3.28 | 3.28 | +0.06 (+1.86%) | 1,888,000 |
13 Apr 2010 | HKD | 3.33 | 3.33 | 3.16 | 3.22 | 3.22 | -0.11 (-3.30%) | 1,016,000 |
12 Apr 2010 | HKD | 3.37 | 3.4 | 3.28 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,362,000 |
9 Apr 2010 | HKD | 3.4 | 3.44 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 1,161,000 |
8 Apr 2010 | HKD | 3.4 | 3.41 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 3,242,000 |
7 Apr 2010 | HKD | 3.4 | 3.45 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 3,940,000 |
6 Apr 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 3.41 | 3.44 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,062,000 |
31 Mar 2010 | HKD | 3.49 | 3.5 | 3.36 | 3.45 | 3.45 | -0.03 (-0.86%) | 805,000 |
30 Mar 2010 | HKD | 3.44 | 3.48 | 3.4 | 3.48 | 3.48 | 0.0 (0.0%) | 835,000 |
29 Mar 2010 | HKD | 3.44 | 3.5 | 3.4 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,693,000 |
26 Mar 2010 | HKD | 3.5 | 3.5 | 3.45 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,149,000 |
25 Mar 2010 | HKD | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,021,000 |
24 Mar 2010 | HKD | 3.45 | 3.51 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 397,000 |
23 Mar 2010 | HKD | 3.45 | 3.46 | 3.38 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,767,000 |
22 Mar 2010 | HKD | 3.54 | 3.59 | 3.38 | 3.43 | 3.43 | -0.11 (-3.11%) | 4,165,000 |
19 Mar 2010 | HKD | 3.54 | 3.58 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 626,000 |
18 Mar 2010 | HKD | 3.64 | 3.64 | 3.46 | 3.55 | 3.55 | -0.03 (-0.84%) | 814,000 |
17 Mar 2010 | HKD | 3.49 | 3.62 | 3.49 | 3.58 | 3.58 | +0.1 (+2.87%) | 2,377,000 |
16 Mar 2010 | HKD | 3.46 | 3.5 | 3.37 | 3.48 | 3.48 | 0.0 (0.0%) | 1,373,500 |
15 Mar 2010 | HKD | 3.6 | 3.6 | 3.32 | 3.48 | 3.48 | -0.11 (-3.06%) | 4,371,000 |
12 Mar 2010 | HKD | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 2,192,000 |