Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 1.53 | 1.54 | 1.47 | 1.52 | 0.9229 | +0.01 (+0.66%) | 2,280,000 |
10 Mar 2010 | HKD | 1.45 | 1.52 | 1.45 | 1.51 | 0.9168 | +0.05 (+3.42%) | 2,224,000 |
9 Mar 2010 | HKD | 1.49 | 1.5 | 1.41 | 1.46 | 0.8864 | -0.03 (-2.01%) | 2,600,000 |
8 Mar 2010 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 0.9046 | +0.03 (+2.05%) | 597,000 |
5 Mar 2010 | HKD | 1.46 | 1.49 | 1.45 | 1.46 | 0.8864 | -0.03 (-2.01%) | 1,196,000 |
4 Mar 2010 | HKD | 1.47 | 1.5 | 1.45 | 1.49 | 0.9046 | +0.02 (+1.36%) | 1,648,000 |
3 Mar 2010 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 0.8925 | +0.03 (+2.08%) | 804,000 |
2 Mar 2010 | HKD | 1.49 | 1.49 | 1.43 | 1.44 | 0.8743 | -0.01 (-0.69%) | 2,216,000 |
1 Mar 2010 | HKD | 1.49 | 1.5 | 1.45 | 1.45 | 0.8804 | -0.04 (-2.68%) | 3,180,000 |
26 Feb 2010 | HKD | 1.6 | 1.6 | 1.49 | 1.49 | 0.9046 | 0.0 (0.0%) | 2,812,000 |
25 Feb 2010 | HKD | 1.47 | 1.5 | 1.39 | 1.49 | 0.9046 | +0.02 (+1.36%) | 4,528,000 |
24 Feb 2010 | HKD | 1.49 | 1.51 | 1.47 | 1.47 | 0.8925 | +0.01 (+0.68%) | 2,136,000 |
23 Feb 2010 | HKD | 1.42 | 1.52 | 1.42 | 1.46 | 0.8864 | +0.04 (+2.82%) | 5,024,000 |
22 Feb 2010 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 0.8621 | -0.01 (-0.70%) | 1,196,000 |
19 Feb 2010 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 0.8682 | +0.04 (+2.88%) | 936,000 |
18 Feb 2010 | HKD | 1.39 | 1.42 | 1.35 | 1.39 | 0.8439 | -0.04 (-2.80%) | 4,932,000 |
17 Feb 2010 | HKD | 1.44 | 1.48 | 1.4 | 1.43 | 0.8682 | -0.01 (-0.69%) | 2,108,000 |
16 Feb 2010 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.8743 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.8743 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.38 | 1.47 | 1.35 | 1.44 | 0.8743 | +0.07 (+5.11%) | 9,148,000 |
11 Feb 2010 | HKD | 1.33 | 1.39 | 1.33 | 1.37 | 0.8318 | +0.04 (+3.01%) | 4,036,000 |
10 Feb 2010 | HKD | 1.32 | 1.33 | 1.29 | 1.33 | 0.8075 | +0.01 (+0.76%) | 3,708,000 |
9 Feb 2010 | HKD | 1.33 | 1.35 | 1.27 | 1.32 | 0.8014 | -0.02 (-1.49%) | 10,332,000 |
8 Feb 2010 | HKD | 1.28 | 1.37 | 1.26 | 1.34 | 0.8136 | +0.05 (+3.88%) | 10,856,000 |
5 Feb 2010 | HKD | 1.25 | 1.32 | 1.25 | 1.29 | 0.7832 | +0.04 (+3.20%) | 6,373,000 |
4 Feb 2010 | HKD | 1.16 | 1.28 | 1.16 | 1.25 | 0.7589 | +0.1 (+8.70%) | 9,684,000 |
3 Feb 2010 | HKD | 1.2 | 1.22 | 1.14 | 1.15 | 0.6982 | -0.08 (-6.50%) | 5,004,000 |
2 Feb 2010 | HKD | 1.32 | 1.37 | 1.19 | 1.23 | 0.7468 | -0.02 (-1.60%) | 8,732,000 |
1 Feb 2010 | HKD | 1.19 | 1.27 | 1.19 | 1.25 | 0.7589 | +0.07 (+5.93%) | 3,304,000 |
29 Jan 2010 | HKD | 1.19 | 1.23 | 1.17 | 1.18 | 0.7164 | -0.01 (-0.84%) | 2,224,000 |