Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 9,537,000 |
2 Jun 2010 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 261,000 |
1 Jun 2010 | HKD | 1.27 | 1.3 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,484,000 |
31 May 2010 | HKD | 1.23 | 1.27 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 2,132,000 |
28 May 2010 | HKD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 222,000 |
27 May 2010 | HKD | 1.1 | 1.17 | 1.1 | 1.17 | 1.17 | +0.08 (+7.34%) | 213,000 |
26 May 2010 | HKD | 1.11 | 1.13 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 821,000 |
25 May 2010 | HKD | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 638,000 |
24 May 2010 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 741,000 |
21 May 2010 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | -0.04 (-3.31%) | 1,931,000 |
19 May 2010 | HKD | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 807,000 |
18 May 2010 | HKD | 1.18 | 1.2 | 1.13 | 1.2 | 1.2 | 0.0 (0.0%) | 3,243,000 |
17 May 2010 | HKD | 1.23 | 1.23 | 1.16 | 1.2 | 1.2 | -0.05 (-4%) | 2,173,000 |
14 May 2010 | HKD | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,409,000 |
13 May 2010 | HKD | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 1,870,000 |
12 May 2010 | HKD | 1.24 | 1.27 | 1.13 | 1.17 | 1.17 | -0.09 (-7.14%) | 5,917,000 |
11 May 2010 | HKD | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 975,000 |
10 May 2010 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,800,000 |
7 May 2010 | HKD | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,454,479 |
6 May 2010 | HKD | 1.38 | 1.38 | 1.26 | 1.3 | 1.3 | -0.07 (-5.11%) | 2,771,000 |
5 May 2010 | HKD | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,527,000 |
4 May 2010 | HKD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 2,266,000 |
3 May 2010 | HKD | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,710,000 |
30 Apr 2010 | HKD | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 1,421,000 |
29 Apr 2010 | HKD | 1.38 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,088,000 |
28 Apr 2010 | HKD | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,616,000 |
27 Apr 2010 | HKD | 1.47 | 1.47 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 2,468,000 |
26 Apr 2010 | HKD | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 22,581,000 |
23 Apr 2010 | HKD | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | +0.07 (+5.04%) | 11,783,000 |