Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2010 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 3.5 | +0.02 (+2.94%) | 17,210,000 |
10 Jun 2010 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 3.4 | 0.0 (0.0%) | 14,210,000 |
9 Jun 2010 | HKD | 0.72 | 0.73 | 0.67 | 0.68 | 3.4 | -0.04 (-5.56%) | 36,055,000 |
8 Jun 2010 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 3.6 | +0.01 (+1.41%) | 38,535,000 |
7 Jun 2010 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 3.55 | -0.02 (-2.74%) | 77,500,000 |
4 Jun 2010 | HKD | 0.67 | 0.75 | 0.66 | 0.73 | 3.65 | +0.07 (+10.61%) | 85,464,700 |
3 Jun 2010 | HKD | 0.64 | 0.68 | 0.63 | 0.66 | 3.3 | +0.04 (+6.45%) | 82,677,000 |
2 Jun 2010 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 3.1 | +0.01 (+1.64%) | 11,175,000 |
1 Jun 2010 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 3.05 | -0.02 (-3.17%) | 10,762,000 |
31 May 2010 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 3.15 | 0.0 (0.0%) | 13,625,000 |
28 May 2010 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 3.15 | +0.02 (+3.28%) | 43,265,000 |
27 May 2010 | HKD | 0.59 | 0.62 | 0.58 | 0.61 | 3.05 | +0.02 (+3.39%) | 39,980,000 |
26 May 2010 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 2.95 | -0.01 (-1.67%) | 17,340,000 |
25 May 2010 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 3 | -0.03 (-4.76%) | 10,935,000 |
24 May 2010 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 3.15 | +0.01 (+1.61%) | 23,316,000 |
21 May 2010 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.1 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.61 | 0.65 | 0.59 | 0.62 | 3.1 | +0.01 (+1.64%) | 49,647,450 |
19 May 2010 | HKD | 0.64 | 0.64 | 0.59 | 0.61 | 3.05 | -0.03 (-4.69%) | 13,325,000 |
18 May 2010 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 3.2 | -0.01 (-1.54%) | 10,060,000 |
17 May 2010 | HKD | 0.68 | 0.69 | 0.64 | 0.65 | 3.25 | -0.03 (-4.41%) | 25,580,000 |
14 May 2010 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 3.4 | -0.02 (-2.86%) | 21,805,000 |
13 May 2010 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 3.5 | +0.01 (+1.45%) | 21,470,000 |
12 May 2010 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 3.45 | -0.01 (-1.43%) | 14,510,000 |
11 May 2010 | HKD | 0.75 | 0.76 | 0.68 | 0.7 | 3.5 | -0.05 (-6.67%) | 25,795,000 |
10 May 2010 | HKD | 0.72 | 0.76 | 0.71 | 0.75 | 3.75 | +0.03 (+4.17%) | 14,190,000 |
7 May 2010 | HKD | 0.68 | 0.74 | 0.67 | 0.72 | 3.6 | 0.0 (0.0%) | 35,160,000 |
6 May 2010 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 3.6 | -0.01 (-1.37%) | 31,700,000 |
5 May 2010 | HKD | 0.75 | 0.76 | 0.71 | 0.73 | 3.65 | -0.04 (-5.19%) | 49,195,000 |
4 May 2010 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 3.85 | -0.03 (-3.75%) | 42,110,000 |
3 May 2010 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 4 | -0.01 (-1.23%) | 21,720,000 |