Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 4.55 | 4.64 | 4.48 | 4.61 | 4.61 | +0.06 (+1.32%) | 550,000 |
1 Jun 2010 | HKD | 4.52 | 4.65 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 266,000 |
31 May 2010 | HKD | 4.75 | 4.76 | 4.49 | 4.57 | 4.57 | -0.18 (-3.79%) | 668,000 |
28 May 2010 | HKD | 4.82 | 5 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,064,000 |
27 May 2010 | HKD | 4.96 | 4.96 | 4.8 | 4.8 | 4.8 | -0.16 (-3.23%) | 896,000 |
26 May 2010 | HKD | 4.83 | 5.03 | 4.73 | 4.96 | 4.96 | +0.14 (+2.90%) | 623,000 |
25 May 2010 | HKD | 4.99 | 4.99 | 4.8 | 4.82 | 4.82 | -0.18 (-3.60%) | 331,000 |
24 May 2010 | HKD | 4.84 | 5.07 | 4.84 | 5 | 5 | +0.2 (+4.17%) | 619,476 |
21 May 2010 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 4.9 | 4.9 | 4.6 | 4.8 | 4.8 | -0.18 (-3.61%) | 297,000 |
19 May 2010 | HKD | 4.99 | 5.01 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,745,000 |
18 May 2010 | HKD | 4.9 | 5.1 | 4.89 | 5 | 5 | +0.01 (+0.20%) | 1,033,000 |
17 May 2010 | HKD | 5.1 | 5.1 | 4.99 | 4.99 | 4.99 | -0.21 (-4.04%) | 269,000 |
14 May 2010 | HKD | 5.2 | 5.23 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 181,000 |
13 May 2010 | HKD | 5.11 | 5.32 | 5.11 | 5.2 | 5.2 | +0.04 (+0.78%) | 111,000 |
12 May 2010 | HKD | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | +0.04 (+0.78%) | 101,000 |
11 May 2010 | HKD | 5.12 | 5.18 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 139,000 |
10 May 2010 | HKD | 5.13 | 5.25 | 4.98 | 5.18 | 5.18 | +0.12 (+2.37%) | 533,393 |
7 May 2010 | HKD | 5.27 | 5.27 | 4.95 | 5.06 | 5.06 | -0.33 (-6.12%) | 3,116,000 |
6 May 2010 | HKD | 5.4 | 5.49 | 5.32 | 5.39 | 5.39 | -0.05 (-0.92%) | 268,000 |
5 May 2010 | HKD | 5.5 | 5.52 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 262,000 |
4 May 2010 | HKD | 5.62 | 5.62 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 75,000 |
3 May 2010 | HKD | 5.68 | 5.72 | 5.55 | 5.56 | 5.56 | -0.12 (-2.11%) | 192,000 |
30 Apr 2010 | HKD | 5.49 | 5.7 | 5.48 | 5.68 | 5.68 | +0.19 (+3.46%) | 2,207,000 |
29 Apr 2010 | HKD | 5.35 | 5.52 | 5.32 | 5.49 | 5.49 | +0.15 (+2.81%) | 256,000 |
28 Apr 2010 | HKD | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | -0.01 (-0.19%) | 893,000 |
27 Apr 2010 | HKD | 5.5 | 5.5 | 5.28 | 5.35 | 5.35 | -0.17 (-3.08%) | 631,000 |
26 Apr 2010 | HKD | 5.41 | 5.55 | 5.34 | 5.52 | 5.52 | +0.12 (+2.22%) | 364,000 |
23 Apr 2010 | HKD | 5.54 | 5.54 | 5.38 | 5.4 | 5.4 | -0.21 (-3.74%) | 202,000 |
22 Apr 2010 | HKD | 5.66 | 5.66 | 5.46 | 5.61 | 5.61 | -0.04 (-0.71%) | 334,500 |