Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 1.17 | 1.22 | 1.14 | 1.19 | 0.7225 | +0.04 (+3.48%) | 4,756,000 |
27 Jan 2010 | HKD | 1.2 | 1.24 | 1.08 | 1.15 | 0.6982 | -0.05 (-4.17%) | 4,920,000 |
26 Jan 2010 | HKD | 1.23 | 1.31 | 1.18 | 1.2 | 0.7286 | -0.02 (-1.64%) | 11,336,000 |
25 Jan 2010 | HKD | 1.1 | 1.28 | 1.1 | 1.22 | 0.7407 | +0.14 (+12.96%) | 13,058,000 |
22 Jan 2010 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 0.6557 | 0.0 (0.0%) | 1,132,000 |
21 Jan 2010 | HKD | 1.1 | 1.14 | 1.07 | 1.08 | 0.6557 | -0.02 (-1.82%) | 1,468,000 |
20 Jan 2010 | HKD | 1.1 | 1.11 | 1.06 | 1.1 | 0.6679 | +0.01 (+0.92%) | 2,308,000 |
19 Jan 2010 | HKD | 1.14 | 1.14 | 1.09 | 1.09 | 0.6618 | -0.05 (-4.39%) | 2,384,000 |
18 Jan 2010 | HKD | 1.13 | 1.17 | 1.12 | 1.14 | 0.6921 | +0.01 (+0.88%) | 1,684,000 |
15 Jan 2010 | HKD | 1.11 | 1.17 | 1.08 | 1.13 | 0.6861 | +0.04 (+3.67%) | 6,204,000 |
14 Jan 2010 | HKD | 1.16 | 1.23 | 1.05 | 1.09 | 0.6618 | -0.04 (-3.54%) | 8,704,000 |
13 Jan 2010 | HKD | 1.18 | 1.25 | 1.13 | 1.13 | 0.6861 | -0.07 (-5.83%) | 17,528,000 |
12 Jan 2010 | HKD | 1.02 | 1.24 | 1 | 1.2 | 0.7286 | +0.22 (+22.45%) | 15,906,000 |
11 Jan 2010 | HKD | 1.08 | 1.2 | 0.98 | 0.98 | 0.595 | -0.11 (-10.09%) | 13,634,000 |
8 Jan 2010 | HKD | 0.95 | 1.13 | 0.92 | 1.09 | 0.6618 | +0.16 (+17.20%) | 23,268,000 |
7 Jan 2010 | HKD | 0.76 | 1.05 | 0.75 | 0.93 | 0.5646 | +0.17 (+22.37%) | 30,904,000 |
6 Jan 2010 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.4614 | +0.01 (+1.33%) | 1,772,000 |
5 Jan 2010 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.4554 | +0.03 (+4.17%) | 2,144,000 |
4 Jan 2010 | HKD | 0.75 | 0.76 | 0.72 | 0.72 | 0.4371 | 0.0 (0.0%) | 5,176,000 |
1 Jan 2010 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.4371 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.4371 | 0.0 (0.0%) | 160,000 |
30 Dec 2009 | HKD | 0.72 | 0.74 | 0.69 | 0.72 | 0.4371 | -0.04 (-5.26%) | 2,028,000 |
29 Dec 2009 | HKD | 0.78 | 0.79 | 0.72 | 0.76 | 0.4614 | -0.02 (-2.56%) | 2,252,000 |
28 Dec 2009 | HKD | 0.7 | 0.8 | 0.7 | 0.78 | 0.4736 | +0.08 (+11.43%) | 4,528,000 |
25 Dec 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.425 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.425 | +0.02 (+2.94%) | 64,000 |
23 Dec 2009 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.4129 | +0.02 (+3.03%) | 1,440,000 |
22 Dec 2009 | HKD | 0.73 | 0.73 | 0.66 | 0.66 | 0.4007 | -0.04 (-5.71%) | 2,784,000 |
21 Dec 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.425 | 0.0 (0.0%) | 168,000 |
18 Dec 2009 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.425 | -0.02 (-2.78%) | 2,068,000 |