Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2010 | HKD | 8.78 | 8.78 | 8.66 | 8.72 | 5.8133 | +0.07 (+0.81%) | 798,000 |
15 Mar 2010 | HKD | 8.75 | 8.75 | 8.57 | 8.65 | 5.7667 | -0.06 (-0.69%) | 1,385,999 |
12 Mar 2010 | HKD | 8.82 | 8.95 | 8.69 | 8.71 | 5.8067 | -0.14 (-1.58%) | 1,828,499 |
11 Mar 2010 | HKD | 8.9 | 8.93 | 8.75 | 8.85 | 5.9 | +0.02 (+0.23%) | 1,124,999 |
10 Mar 2010 | HKD | 8.93 | 9 | 8.76 | 8.83 | 5.8867 | -0.06 (-0.67%) | 1,786,499 |
9 Mar 2010 | HKD | 8.98 | 9 | 8.73 | 8.89 | 5.9267 | -0.09 (-1.00%) | 1,932,899 |
8 Mar 2010 | HKD | 9.06 | 9.1 | 8.88 | 8.98 | 5.9867 | -0.02 (-0.22%) | 2,631,749 |
5 Mar 2010 | HKD | 8.93 | 9.04 | 8.84 | 9 | 6 | +0.16 (+1.81%) | 3,674,998 |
4 Mar 2010 | HKD | 8.98 | 9.18 | 8.79 | 8.84 | 5.8933 | -0.1 (-1.12%) | 7,207,497 |
3 Mar 2010 | HKD | 8.48 | 9.15 | 8.4 | 8.94 | 5.96 | +0.55 (+6.56%) | 8,197,496 |
2 Mar 2010 | HKD | 8.07 | 8.4 | 8.07 | 8.39 | 5.5933 | +0.3 (+3.71%) | 3,574,498 |
1 Mar 2010 | HKD | 7.94 | 8.1 | 7.94 | 8.09 | 5.3933 | +0.15 (+1.89%) | 3,598,498 |
26 Feb 2010 | HKD | 8 | 8 | 7.8 | 7.94 | 5.2933 | -0.03 (-0.38%) | 6,239,997 |
25 Feb 2010 | HKD | 8.39 | 8.46 | 7.95 | 7.97 | 5.3133 | -0.41 (-4.89%) | 4,085,998 |
24 Feb 2010 | HKD | 7.98 | 8.4 | 7.98 | 8.38 | 5.5867 | +0.24 (+2.95%) | 2,175,299 |
23 Feb 2010 | HKD | 8.05 | 8.19 | 7.95 | 8.14 | 5.4267 | +0.15 (+1.88%) | 6,722,997 |
22 Feb 2010 | HKD | 8.14 | 8.2 | 7.93 | 7.99 | 5.3267 | -0.03 (-0.37%) | 5,353,197 |
19 Feb 2010 | HKD | 8 | 8.03 | 8 | 8.02 | 5.3467 | 0.0 (0.0%) | 2,227,499 |
18 Feb 2010 | HKD | 8.03 | 8.1 | 8 | 8.02 | 5.3467 | +0.02 (+0.25%) | 1,106,999 |
17 Feb 2010 | HKD | 8.08 | 8.12 | 7.98 | 8 | 5.3333 | -0.05 (-0.62%) | 660,000 |
16 Feb 2010 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 5.3667 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 5.3667 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 8.06 | 8.06 | 8 | 8.05 | 5.3667 | +0.05 (+0.63%) | 2,113,499 |
11 Feb 2010 | HKD | 7.8 | 8.06 | 7.8 | 8 | 5.3333 | +0.3 (+3.90%) | 7,459,496 |
10 Feb 2010 | HKD | 7.6 | 7.74 | 7.4 | 7.7 | 5.1333 | +0.13 (+1.72%) | 8,653,676 |
9 Feb 2010 | HKD | 7.7 | 7.77 | 7.32 | 7.57 | 5.0467 | -0.18 (-2.32%) | 8,093,996 |
8 Feb 2010 | HKD | 8.1 | 8.25 | 7.57 | 7.75 | 5.1667 | -0.42 (-5.14%) | 5,531,997 |
5 Feb 2010 | HKD | 8.18 | 8.3 | 7.95 | 8.17 | 5.4467 | -0.33 (-3.88%) | 3,872,998 |
4 Feb 2010 | HKD | 8.5 | 8.65 | 8.3 | 8.5 | 5.6667 | -0.05 (-0.58%) | 3,392,998 |
3 Feb 2010 | HKD | 8.08 | 8.6 | 8.05 | 8.55 | 5.7 | +0.49 (+6.08%) | 6,367,497 |