Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | HKD | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 374,000 |
4 Jun 2010 | HKD | 1.83 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 575,000 |
3 Jun 2010 | HKD | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,320,000 |
2 Jun 2010 | HKD | 1.88 | 1.89 | 1.81 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,132,000 |
1 Jun 2010 | HKD | 1.93 | 1.99 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,617,000 |
31 May 2010 | HKD | 1.9 | 1.96 | 1.87 | 1.91 | 1.91 | +0.06 (+3.24%) | 1,740,000 |
28 May 2010 | HKD | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,560,000 |
27 May 2010 | HKD | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | +0.1 (+5.68%) | 687,000 |
26 May 2010 | HKD | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 400,000 |
25 May 2010 | HKD | 1.85 | 1.85 | 1.71 | 1.82 | 1.82 | -0.08 (-4.21%) | 1,632,000 |
24 May 2010 | HKD | 1.94 | 1.94 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 419,000 |
21 May 2010 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.04 (+2.15%) | 0 |
20 May 2010 | HKD | 2.02 | 2.02 | 1.66 | 1.86 | 1.86 | -0.13 (-6.53%) | 3,905,000 |
19 May 2010 | HKD | 2.11 | 2.11 | 1.99 | 1.99 | 1.99 | -0.11 (-5.24%) | 1,349,000 |
18 May 2010 | HKD | 2.22 | 2.22 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,096,000 |
17 May 2010 | HKD | 2.23 | 2.23 | 2.1 | 2.12 | 2.12 | -0.11 (-4.93%) | 825,000 |
14 May 2010 | HKD | 2.25 | 2.27 | 2.19 | 2.23 | 2.23 | -0.05 (-2.19%) | 1,259,000 |
13 May 2010 | HKD | 2.24 | 2.3 | 2.23 | 2.28 | 2.28 | +0.08 (+3.64%) | 1,802,000 |
12 May 2010 | HKD | 2.27 | 2.27 | 2.13 | 2.2 | 2.2 | -0.07 (-3.08%) | 1,049,000 |
11 May 2010 | HKD | 2.3 | 2.31 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 926,000 |
10 May 2010 | HKD | 2.28 | 2.33 | 2.24 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,741,000 |
7 May 2010 | HKD | 2.27 | 2.33 | 2.2 | 2.28 | 2.28 | -0.06 (-2.56%) | 2,508,000 |
6 May 2010 | HKD | 2.39 | 2.45 | 2.24 | 2.34 | 2.34 | -0.06 (-2.50%) | 3,187,000 |
5 May 2010 | HKD | 2.46 | 2.46 | 2.33 | 2.4 | 2.4 | -0.07 (-2.83%) | 3,178,000 |
4 May 2010 | HKD | 2.52 | 2.57 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 2,149,000 |
3 May 2010 | HKD | 2.52 | 2.58 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,748,000 |
30 Apr 2010 | HKD | 2.53 | 2.6 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,553,000 |
29 Apr 2010 | HKD | 2.65 | 2.65 | 2.5 | 2.52 | 2.52 | -0.13 (-4.91%) | 3,642,000 |
28 Apr 2010 | HKD | 2.53 | 2.77 | 2.53 | 2.65 | 2.65 | +0.08 (+3.11%) | 7,994,000 |
27 Apr 2010 | HKD | 2.52 | 2.58 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 2,746,000 |