Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2010 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 5.35 | +0.02 (+1.90%) | 26,780,000 |
18 Mar 2010 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 5.25 | -0.02 (-1.87%) | 15,691,700 |
17 Mar 2010 | HKD | 1.04 | 1.08 | 1.04 | 1.07 | 5.35 | +0.03 (+2.88%) | 26,215,300 |
16 Mar 2010 | HKD | 1.05 | 1.06 | 1.02 | 1.04 | 5.2 | -0.02 (-1.89%) | 26,540,000 |
15 Mar 2010 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 5.3 | -0.02 (-1.85%) | 31,410,000 |
12 Mar 2010 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 5.4 | +0.01 (+0.93%) | 44,080,000 |
11 Mar 2010 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 5.35 | -0.01 (-0.93%) | 51,836,100 |
10 Mar 2010 | HKD | 1.1 | 1.11 | 1.07 | 1.08 | 5.4 | -0.02 (-1.82%) | 50,698,584 |
9 Mar 2010 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 5.5 | -0.04 (-3.51%) | 55,690,000 |
8 Mar 2010 | HKD | 1.09 | 1.14 | 1.09 | 1.14 | 5.7 | +0.06 (+5.56%) | 98,644,000 |
5 Mar 2010 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 5.4 | 0.0 (0.0%) | 18,870,000 |
4 Mar 2010 | HKD | 1.11 | 1.12 | 1.08 | 1.08 | 5.4 | -0.03 (-2.70%) | 24,000,000 |
3 Mar 2010 | HKD | 1.08 | 1.11 | 1.08 | 1.11 | 5.55 | +0.02 (+1.83%) | 50,765,000 |
2 Mar 2010 | HKD | 1.11 | 1.11 | 1.07 | 1.09 | 5.45 | -0.02 (-1.80%) | 14,154,700 |
1 Mar 2010 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 5.55 | +0.03 (+2.78%) | 21,815,000 |
26 Feb 2010 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 5.4 | +0.02 (+1.89%) | 17,767,000 |
25 Feb 2010 | HKD | 1.1 | 1.11 | 1.05 | 1.06 | 5.3 | -0.04 (-3.64%) | 26,720,000 |
24 Feb 2010 | HKD | 1.07 | 1.11 | 1.07 | 1.1 | 5.5 | +0.01 (+0.92%) | 42,820,000 |
23 Feb 2010 | HKD | 1.04 | 1.09 | 1.04 | 1.09 | 5.45 | +0.03 (+2.83%) | 27,480,000 |
22 Feb 2010 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 5.3 | +0.01 (+0.95%) | 7,840,000 |
19 Feb 2010 | HKD | 1.06 | 1.06 | 1.01 | 1.05 | 5.25 | 0.0 (0.0%) | 16,505,000 |
18 Feb 2010 | HKD | 1.09 | 1.09 | 1.04 | 1.05 | 5.25 | -0.03 (-2.78%) | 14,635,000 |
17 Feb 2010 | HKD | 1.09 | 1.11 | 1.07 | 1.08 | 5.4 | 0.0 (0.0%) | 8,033,000 |
16 Feb 2010 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 5.4 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 5.4 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.12 | 1.12 | 1.07 | 1.08 | 5.4 | -0.01 (-0.92%) | 23,870,000 |
11 Feb 2010 | HKD | 1.08 | 1.11 | 1.07 | 1.09 | 5.45 | +0.02 (+1.87%) | 24,665,000 |
10 Feb 2010 | HKD | 1.08 | 1.1 | 1.06 | 1.07 | 5.35 | 0.0 (0.0%) | 10,449,500 |
9 Feb 2010 | HKD | 1.12 | 1.12 | 1.05 | 1.07 | 5.35 | -0.05 (-4.46%) | 20,514,900 |
8 Feb 2010 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 5.6 | 0.0 (0.0%) | 5,955,000 |