Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 1.31 | 1.35 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 2,960,000 |
10 Mar 2010 | HKD | 1.28 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 2,606,000 |
9 Mar 2010 | HKD | 1.27 | 1.34 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,221,000 |
8 Mar 2010 | HKD | 1.2 | 1.3 | 1.2 | 1.28 | 1.28 | +0.11 (+9.40%) | 3,171,000 |
5 Mar 2010 | HKD | 1.06 | 1.18 | 1.04 | 1.17 | 1.17 | +0.13 (+12.50%) | 5,242,000 |
4 Mar 2010 | HKD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,293,000 |
3 Mar 2010 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,379,393 |
2 Mar 2010 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,984,151 |
1 Mar 2010 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 931,000 |
26 Feb 2010 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,637,000 |
25 Feb 2010 | HKD | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,776,000 |
24 Feb 2010 | HKD | 1.06 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 4,110,000 |
23 Feb 2010 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 2,646,000 |
22 Feb 2010 | HKD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 776,000 |
19 Feb 2010 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,536,000 |
18 Feb 2010 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,149,000 |
17 Feb 2010 | HKD | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,824,000 |
16 Feb 2010 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 554,000 |
11 Feb 2010 | HKD | 1.09 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,538,000 |
10 Feb 2010 | HKD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,978,000 |
9 Feb 2010 | HKD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,480,000 |
8 Feb 2010 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,590,000 |
5 Feb 2010 | HKD | 1.06 | 1.1 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 56,000 |
4 Feb 2010 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,239,644 |
3 Feb 2010 | HKD | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,414,000 |
2 Feb 2010 | HKD | 1.13 | 1.2 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 930,000 |
1 Feb 2010 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 422,000 |
29 Jan 2010 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 141,000 |