Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 1.85 | 1.88 | 1.8 | 1.85 | 1.6818 | -0.01 (-0.54%) | 4,155,250 |
10 Feb 2010 | HKD | 1.81 | 1.9 | 1.79 | 1.86 | 1.6909 | -0.01 (-0.53%) | 11,448,249 |
9 Feb 2010 | HKD | 1.8 | 1.87 | 1.72 | 1.87 | 1.7 | +0.06 (+3.31%) | 987,250 |
8 Feb 2010 | HKD | 1.78 | 1.85 | 1.78 | 1.81 | 1.6455 | -0.09 (-4.74%) | 453,750 |
5 Feb 2010 | HKD | 1.75 | 1.9 | 1.75 | 1.9 | 1.7273 | 0.0 (0.0%) | 376,750 |
4 Feb 2010 | HKD | 1.9 | 1.9 | 1.85 | 1.9 | 1.7273 | 0.0 (0.0%) | 291,500 |
3 Feb 2010 | HKD | 1.95 | 1.98 | 1.88 | 1.9 | 1.7273 | +0.01 (+0.53%) | 385,000 |
2 Feb 2010 | HKD | 1.91 | 1.98 | 1.88 | 1.89 | 1.7182 | -0.08 (-4.06%) | 409,750 |
1 Feb 2010 | HKD | 1.91 | 1.98 | 1.9 | 1.97 | 1.7909 | -0.01 (-0.51%) | 115,500 |
29 Jan 2010 | HKD | 1.92 | 1.98 | 1.87 | 1.98 | 1.8 | +0.13 (+7.03%) | 198,000 |
28 Jan 2010 | HKD | 1.83 | 1.95 | 1.81 | 1.85 | 1.6818 | -0.09 (-4.64%) | 269,500 |
27 Jan 2010 | HKD | 1.99 | 1.99 | 1.89 | 1.94 | 1.7636 | +0.03 (+1.57%) | 1,089,000 |
26 Jan 2010 | HKD | 1.8 | 1.91 | 1.8 | 1.91 | 1.7364 | 0.0 (0.0%) | 239,250 |
25 Jan 2010 | HKD | 1.93 | 1.93 | 1.77 | 1.91 | 1.7364 | -0.04 (-2.05%) | 673,750 |
22 Jan 2010 | HKD | 1.81 | 1.95 | 1.72 | 1.95 | 1.7727 | +0.09 (+4.84%) | 2,109,250 |
21 Jan 2010 | HKD | 1.84 | 1.91 | 1.84 | 1.86 | 1.6909 | -0.08 (-4.12%) | 60,500 |
20 Jan 2010 | HKD | 1.92 | 2 | 1.86 | 1.94 | 1.7636 | +0.02 (+1.04%) | 1,454,750 |
19 Jan 2010 | HKD | 1.95 | 1.95 | 1.88 | 1.92 | 1.7455 | -0.06 (-3.03%) | 2,059,750 |
18 Jan 2010 | HKD | 2.05 | 2.06 | 1.88 | 1.98 | 1.8 | -0.13 (-6.16%) | 4,138,750 |
15 Jan 2010 | HKD | 2.01 | 2.18 | 2.01 | 2.11 | 1.9182 | +0.05 (+2.43%) | 1,050,500 |
14 Jan 2010 | HKD | 2.08 | 2.2 | 2 | 2.06 | 1.8727 | 0.0 (0.0%) | 4,070,000 |
13 Jan 2010 | HKD | 2 | 2.17 | 2 | 2.06 | 1.8727 | +0.06 (+3%) | 2,587,750 |
12 Jan 2010 | HKD | 1.84 | 2.05 | 1.84 | 2 | 1.8182 | +0.1 (+5.26%) | 9,096,999 |
11 Jan 2010 | HKD | 1.9 | 1.92 | 1.85 | 1.9 | 1.7273 | 0.0 (0.0%) | 3,872,000 |
8 Jan 2010 | HKD | 1.82 | 1.91 | 1.8 | 1.9 | 1.7273 | 0.0 (0.0%) | 3,984,750 |
7 Jan 2010 | HKD | 1.91 | 1.94 | 1.8 | 1.9 | 1.7273 | 0.0 (0.0%) | 5,251,886 |
6 Jan 2010 | HKD | 1.68 | 1.99 | 1.68 | 1.9 | 1.7273 | +0.24 (+14.46%) | 9,701,999 |
5 Jan 2010 | HKD | 1.58 | 1.7 | 1.47 | 1.66 | 1.5091 | +0.12 (+7.79%) | 7,382,099 |
4 Jan 2010 | HKD | 1.49 | 1.55 | 1.46 | 1.54 | 1.4 | +0.07 (+4.76%) | 4,589,750 |
1 Jan 2010 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.3364 | 0.0 (0.0%) | 0 |