Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2010 | HKD | 1.22 | 1.24 | 1.19 | 1.2 | 19.867 | -0.03 (-2.44%) | 231,279 |
22 Jun 2010 | HKD | 1.08 | 1.27 | 1.07 | 1.23 | 20.3636 | +0.13 (+11.82%) | 664,360 |
21 Jun 2010 | HKD | 1.07 | 1.11 | 1.0601 | 1.1 | 18.2114 | +0.03 (+2.80%) | 77,423 |
18 Jun 2010 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 17.7147 | -0.03 (-2.73%) | 57,805 |
17 Jun 2010 | HKD | 1.11 | 1.1201 | 1.08 | 1.1 | 18.2114 | -0.02 (-1.79%) | 89,999 |
16 Jun 2010 | HKD | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 18.5442 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.1201 | 1.1501 | 1.11 | 1.1201 | 18.5442 | 0.0 (0.0%) | 187,886 |
14 Jun 2010 | HKD | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 18.5442 | 0.0 (0.0%) | 0 |
11 Jun 2010 | HKD | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 18.5442 | 0.0 (0.0%) | 0 |
10 Jun 2010 | HKD | 1.14 | 1.1501 | 1.1 | 1.1201 | 18.5442 | -0.01 (-0.88%) | 259,667 |
9 Jun 2010 | HKD | 1.14 | 1.14 | 1.08 | 1.13 | 18.7081 | -0.02 (-1.75%) | 208,024 |
8 Jun 2010 | HKD | 1.0901 | 1.16 | 1.07 | 1.1501 | 19.0408 | +0.06 (+5.50%) | 267,520 |
7 Jun 2010 | HKD | 1.0301 | 1.0901 | 1.01 | 1.0901 | 18.0475 | +0.01 (+0.94%) | 151,307 |
4 Jun 2010 | HKD | 1.07 | 1.0901 | 1.01 | 1.08 | 17.8803 | +0.02 (+1.88%) | 104,858 |
3 Jun 2010 | HKD | 1.08 | 1.1201 | 1.05 | 1.0601 | 17.5508 | 0.0 (0.0%) | 192,078 |
2 Jun 2010 | HKD | 1.0601 | 1.07 | 1.0001 | 1.0601 | 17.5508 | 0.0 (0.0%) | 184,467 |
1 Jun 2010 | HKD | 1.14 | 1.14 | 1.04 | 1.0601 | 17.5508 | -0.08 (-7.01%) | 202,708 |
31 May 2010 | HKD | 1.07 | 1.19 | 1.05 | 1.14 | 18.8736 | +0.04 (+3.64%) | 453,678 |
28 May 2010 | HKD | 0.94 | 1.13 | 0.93 | 1.1 | 18.2114 | +0.19 (+20.88%) | 861,088 |
27 May 2010 | HKD | 0.85 | 0.92 | 0.84 | 0.91 | 15.0658 | +0.06 (+7.06%) | 466,000 |
26 May 2010 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 14.0724 | 0.0 (0.0%) | 108,482 |
25 May 2010 | HKD | 0.88 | 0.89 | 0.84 | 0.85 | 14.0724 | -0.04 (-4.49%) | 138,079 |
24 May 2010 | HKD | 0.86 | 0.93 | 0.84 | 0.89 | 14.7347 | +0.05 (+5.95%) | 314,391 |
21 May 2010 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 13.9069 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.94 | 0.97 | 0.78 | 0.84 | 13.9069 | -0.09 (-9.68%) | 539,086 |
19 May 2010 | HKD | 1.04 | 1.04 | 0.85 | 0.93 | 15.3969 | -0.12 (-11.43%) | 2,095,339 |
18 May 2010 | HKD | 1.25 | 1.26 | 0.98 | 1.05 | 17.3836 | -0.21 (-16.67%) | 641,226 |
17 May 2010 | HKD | 1.31 | 1.31 | 1.22 | 1.26 | 20.8603 | -0.06 (-4.55%) | 180,783 |
14 May 2010 | HKD | 1.38 | 1.38 | 1.31 | 1.32 | 21.8537 | -0.06 (-4.35%) | 101,958 |
13 May 2010 | HKD | 1.41 | 1.44 | 1.36 | 1.38 | 22.847 | -0.03 (-2.13%) | 513,113 |