Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.06 (-1.10%) | 1,359,000 |
9 Mar 2010 | HKD | 5.48 | 5.48 | 5.36 | 5.44 | 5.44 | +0.02 (+0.37%) | 1,255,000 |
8 Mar 2010 | HKD | 5.4 | 5.5 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 2,162,000 |
5 Mar 2010 | HKD | 5.39 | 5.43 | 5.28 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,344,000 |
4 Mar 2010 | HKD | 5.5 | 5.58 | 5.27 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,408,000 |
3 Mar 2010 | HKD | 5.1 | 5.47 | 5.1 | 5.43 | 5.43 | +0.4 (+7.95%) | 5,558,000 |
2 Mar 2010 | HKD | 4.92 | 5.08 | 4.91 | 5.03 | 5.03 | +0.07 (+1.41%) | 895,000 |
1 Mar 2010 | HKD | 5.05 | 5.11 | 4.96 | 4.96 | 4.96 | -0.09 (-1.78%) | 1,742,000 |
26 Feb 2010 | HKD | 5.15 | 5.23 | 5.04 | 5.05 | 5.05 | -0.13 (-2.51%) | 3,792,000 |
25 Feb 2010 | HKD | 5.18 | 5.32 | 5.15 | 5.18 | 5.18 | +0.06 (+1.17%) | 1,943,500 |
24 Feb 2010 | HKD | 5.1 | 5.18 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 1,098,000 |
23 Feb 2010 | HKD | 5.11 | 5.2 | 5.11 | 5.16 | 5.16 | +0.05 (+0.98%) | 729,000 |
22 Feb 2010 | HKD | 5.26 | 5.32 | 5.06 | 5.11 | 5.11 | -0.07 (-1.35%) | 1,062,000 |
19 Feb 2010 | HKD | 5.32 | 5.34 | 5.1 | 5.18 | 5.18 | -0.16 (-3.00%) | 718,000 |
18 Feb 2010 | HKD | 5.5 | 5.5 | 5.33 | 5.34 | 5.34 | -0.16 (-2.91%) | 141,000 |
17 Feb 2010 | HKD | 5.6 | 5.6 | 5.42 | 5.5 | 5.5 | +0.1 (+1.85%) | 379,000 |
16 Feb 2010 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.3 | 5.47 | 5.25 | 5.4 | 5.4 | +0.04 (+0.75%) | 662,000 |
11 Feb 2010 | HKD | 5.28 | 5.36 | 5.15 | 5.36 | 5.36 | +0.05 (+0.94%) | 1,837,000 |
10 Feb 2010 | HKD | 5.35 | 5.42 | 5.19 | 5.31 | 5.31 | -0.02 (-0.38%) | 494,000 |
9 Feb 2010 | HKD | 5.31 | 5.34 | 4.88 | 5.33 | 5.33 | +0.08 (+1.52%) | 1,780,000 |
8 Feb 2010 | HKD | 5.4 | 5.4 | 5.12 | 5.25 | 5.25 | -0.15 (-2.78%) | 986,000 |
5 Feb 2010 | HKD | 5.18 | 5.4 | 5.03 | 5.4 | 5.4 | +0.15 (+2.86%) | 2,722,000 |
4 Feb 2010 | HKD | 5.34 | 5.45 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,413,000 |
3 Feb 2010 | HKD | 5.42 | 5.5 | 5.32 | 5.35 | 5.35 | -0.1 (-1.83%) | 3,449,000 |
2 Feb 2010 | HKD | 5.49 | 5.56 | 5.21 | 5.45 | 5.45 | -0.11 (-1.98%) | 2,272,358 |
1 Feb 2010 | HKD | 5.65 | 5.7 | 5.5 | 5.56 | 5.56 | -0.13 (-2.28%) | 2,391,461 |
29 Jan 2010 | HKD | 5.41 | 5.95 | 5.3 | 5.69 | 5.69 | +0.27 (+4.98%) | 7,217,000 |
28 Jan 2010 | HKD | 5.45 | 5.47 | 5.32 | 5.42 | 5.42 | +0.15 (+2.85%) | 1,549,000 |