Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,143,000 |
27 Jan 2010 | HKD | 1.17 | 1.18 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,353,000 |
26 Jan 2010 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 142,000 |
25 Jan 2010 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 66,000 |
22 Jan 2010 | HKD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 490,000 |
21 Jan 2010 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 186,000 |
20 Jan 2010 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,016,000 |
19 Jan 2010 | HKD | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 261,000 |
18 Jan 2010 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 160,000 |
15 Jan 2010 | HKD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 215,000 |
14 Jan 2010 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 85,000 |
13 Jan 2010 | HKD | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 13,000 |
12 Jan 2010 | HKD | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 409,000 |
11 Jan 2010 | HKD | 1.24 | 1.37 | 1.24 | 1.35 | 1.35 | +0.14 (+11.57%) | 2,806,000 |
8 Jan 2010 | HKD | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 235,000 |
7 Jan 2010 | HKD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 255,462 |
6 Jan 2010 | HKD | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 938,000 |
5 Jan 2010 | HKD | 1.28 | 1.28 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 77,000 |
4 Jan 2010 | HKD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 28,000 |
1 Jan 2010 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | +0.06 (+5.13%) | 50,000 |
30 Dec 2009 | HKD | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 701,000 |
29 Dec 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 488,000 |
28 Dec 2009 | HKD | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 81,000 |
25 Dec 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,183,000 |
23 Dec 2009 | HKD | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 227,000 |
22 Dec 2009 | HKD | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 124,000 |
21 Dec 2009 | HKD | 1.12 | 1.2 | 1.1 | 1.2 | 1.2 | +0.09 (+8.11%) | 231,000 |
18 Dec 2009 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 273,000 |