Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2010 | HKD | 1.43 | 1.45 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 891,000 |
9 Jun 2010 | HKD | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | +0.04 (+2.90%) | 897,000 |
8 Jun 2010 | HKD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 594,000 |
7 Jun 2010 | HKD | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,749,000 |
4 Jun 2010 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,820,000 |
3 Jun 2010 | HKD | 1.49 | 1.5 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,564,000 |
2 Jun 2010 | HKD | 1.44 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,270,000 |
1 Jun 2010 | HKD | 1.5 | 1.52 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,821,000 |
31 May 2010 | HKD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,312,000 |
28 May 2010 | HKD | 1.56 | 1.6 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,119,000 |
27 May 2010 | HKD | 1.4 | 1.53 | 1.38 | 1.5 | 1.5 | +0.07 (+4.90%) | 3,537,000 |
26 May 2010 | HKD | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.05 (+3.62%) | 2,253,000 |
25 May 2010 | HKD | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 1,688,000 |
24 May 2010 | HKD | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | +0.1 (+7.30%) | 3,590,000 |
21 May 2010 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.42 | 1.45 | 1.3 | 1.37 | 1.37 | -0.04 (-2.84%) | 4,497,000 |
19 May 2010 | HKD | 1.52 | 1.52 | 1.4 | 1.41 | 1.41 | -0.18 (-11.32%) | 5,822,000 |
18 May 2010 | HKD | 1.6 | 1.62 | 1.52 | 1.59 | 1.59 | 0.0 (0.0%) | 3,178,000 |
17 May 2010 | HKD | 1.7 | 1.7 | 1.57 | 1.59 | 1.59 | -0.12 (-7.02%) | 4,134,000 |
14 May 2010 | HKD | 1.74 | 1.76 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,672,000 |
13 May 2010 | HKD | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | +0.04 (+2.31%) | 3,085,000 |
12 May 2010 | HKD | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,728,000 |
11 May 2010 | HKD | 1.8 | 1.85 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 4,714,000 |
10 May 2010 | HKD | 1.68 | 1.79 | 1.65 | 1.78 | 1.78 | +0.1 (+5.95%) | 5,704,000 |
7 May 2010 | HKD | 1.65 | 1.72 | 1.6 | 1.68 | 1.68 | -0.06 (-3.45%) | 6,635,000 |
6 May 2010 | HKD | 1.92 | 1.92 | 1.61 | 1.74 | 1.74 | -0.29 (-14.29%) | 16,781,000 |
5 May 2010 | HKD | 2.13 | 2.14 | 2 | 2.03 | 2.03 | -0.14 (-6.45%) | 10,194,000 |
4 May 2010 | HKD | 2.17 | 2.18 | 2.1 | 2.17 | 2.17 | +0.03 (+1.40%) | 4,234,000 |
3 May 2010 | HKD | 2.13 | 2.15 | 2.06 | 2.14 | 2.14 | 0.0 (0.0%) | 3,675,000 |
30 Apr 2010 | HKD | 2.1 | 2.14 | 2.04 | 2.14 | 2.14 | +0.09 (+4.39%) | 6,800,000 |