Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 626,000 |
3 Feb 2010 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 654,000 |
2 Feb 2010 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 622,000 |
1 Feb 2010 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 370,000 |
29 Jan 2010 | HKD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 547,000 |
28 Jan 2010 | HKD | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 1,518,000 |
27 Jan 2010 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 800,000 |
26 Jan 2010 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,158,000 |
25 Jan 2010 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 499,000 |
22 Jan 2010 | HKD | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,195,000 |
21 Jan 2010 | HKD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,472,000 |
20 Jan 2010 | HKD | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 710,000 |
19 Jan 2010 | HKD | 1.22 | 1.24 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 630,000 |
18 Jan 2010 | HKD | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,370,000 |
15 Jan 2010 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 682,000 |
14 Jan 2010 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 595,000 |
13 Jan 2010 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,379,000 |
12 Jan 2010 | HKD | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,026,000 |
11 Jan 2010 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,352,000 |
8 Jan 2010 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,869,000 |
7 Jan 2010 | HKD | 1.25 | 1.28 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 1,513,000 |
6 Jan 2010 | HKD | 1.2 | 1.26 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 7,122,000 |
5 Jan 2010 | HKD | 1.1 | 1.24 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 6,460,000 |
4 Jan 2010 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 464,000 |
1 Jan 2010 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 312,000 |
30 Dec 2009 | HKD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 234,000 |
29 Dec 2009 | HKD | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 361,800 |
28 Dec 2009 | HKD | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,517,000 |
25 Dec 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |