Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2010 | HKD | 4.7 | 4.72 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 644,000 |
19 Mar 2010 | HKD | 4.72 | 4.77 | 4.64 | 4.77 | 4.77 | +0.05 (+1.06%) | 1,202,000 |
18 Mar 2010 | HKD | 4.79 | 4.79 | 4.66 | 4.72 | 4.72 | +0.06 (+1.29%) | 2,021,100 |
17 Mar 2010 | HKD | 4.66 | 4.73 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,503,900 |
16 Mar 2010 | HKD | 4.78 | 4.78 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 2,926,250 |
15 Mar 2010 | HKD | 4.74 | 4.85 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 2,082,000 |
12 Mar 2010 | HKD | 4.8 | 4.8 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 2,974,450 |
11 Mar 2010 | HKD | 4.83 | 4.83 | 4.69 | 4.78 | 4.78 | -0.05 (-1.04%) | 3,198,000 |
10 Mar 2010 | HKD | 4.83 | 4.87 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 2,537,000 |
9 Mar 2010 | HKD | 4.85 | 4.9 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,650,000 |
8 Mar 2010 | HKD | 4.7 | 4.89 | 4.69 | 4.84 | 4.84 | +0.24 (+5.22%) | 6,802,000 |
5 Mar 2010 | HKD | 4.64 | 4.66 | 4.52 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,375,000 |
4 Mar 2010 | HKD | 4.69 | 4.7 | 4.55 | 4.61 | 4.61 | -0.01 (-0.22%) | 10,411,000 |
3 Mar 2010 | HKD | 4.45 | 4.69 | 4.45 | 4.62 | 4.62 | +0.15 (+3.36%) | 15,936,000 |
2 Mar 2010 | HKD | 4.26 | 4.48 | 4.26 | 4.47 | 4.47 | +0.19 (+4.44%) | 15,221,000 |
1 Mar 2010 | HKD | 4.2 | 4.29 | 4.16 | 4.28 | 4.28 | +0.11 (+2.64%) | 7,985,000 |
26 Feb 2010 | HKD | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,486,000 |
25 Feb 2010 | HKD | 4.25 | 4.33 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 10,745,000 |
24 Feb 2010 | HKD | 4.11 | 4.3 | 4.1 | 4.3 | 4.3 | +0.14 (+3.37%) | 4,766,000 |
23 Feb 2010 | HKD | 4.25 | 4.29 | 4.01 | 4.16 | 4.16 | -0.09 (-2.12%) | 17,582,000 |
22 Feb 2010 | HKD | 4.4 | 4.42 | 4.23 | 4.25 | 4.25 | -0.1 (-2.30%) | 7,595,000 |
19 Feb 2010 | HKD | 4.39 | 4.4 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 5,615,000 |
18 Feb 2010 | HKD | 4.28 | 4.48 | 4.27 | 4.41 | 4.41 | +0.14 (+3.28%) | 10,949,000 |
17 Feb 2010 | HKD | 4.3 | 4.3 | 4.14 | 4.27 | 4.27 | -0.07 (-1.61%) | 7,944,731 |
16 Feb 2010 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 4.34 | 4.36 | 4.26 | 4.34 | 4.34 | +0.08 (+1.88%) | 5,325,000 |
11 Feb 2010 | HKD | 4.43 | 4.46 | 4.21 | 4.26 | 4.26 | -0.1 (-2.29%) | 11,460,070 |
10 Feb 2010 | HKD | 4.27 | 4.39 | 4.18 | 4.36 | 4.36 | +0.16 (+3.81%) | 5,409,087 |
9 Feb 2010 | HKD | 4.32 | 4.35 | 4.08 | 4.2 | 4.2 | -0.12 (-2.78%) | 13,301,150 |