Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | HKD | 6.63 | 6.66 | 6.55 | 6.6 | 4.4 | -0.07 (-1.05%) | 865,501 |
12 Mar 2010 | HKD | 6.69 | 6.87 | 6.63 | 6.67 | 4.4467 | -0.22 (-3.19%) | 1,606,056 |
11 Mar 2010 | HKD | 6.81 | 6.9 | 6.68 | 6.89 | 4.5933 | +0.1 (+1.47%) | 2,241,002 |
10 Mar 2010 | HKD | 6.5 | 6.8 | 6.5 | 6.79 | 4.5267 | +0.29 (+4.46%) | 4,008,023 |
9 Mar 2010 | HKD | 6.25 | 6.53 | 6.25 | 6.5 | 4.3333 | +0.21 (+3.34%) | 2,394,002 |
8 Mar 2010 | HKD | 6.2 | 6.3 | 6.14 | 6.29 | 4.1933 | +0.17 (+2.78%) | 6,328,107 |
5 Mar 2010 | HKD | 6 | 6.19 | 6 | 6.12 | 4.08 | +0.09 (+1.49%) | 519,101 |
4 Mar 2010 | HKD | 6.2 | 6.2 | 6.02 | 6.03 | 4.02 | -0.17 (-2.74%) | 1,348,501 |
3 Mar 2010 | HKD | 6.2 | 6.24 | 6.15 | 6.2 | 4.1333 | +0.05 (+0.81%) | 2,421,002 |
2 Mar 2010 | HKD | 6.25 | 6.25 | 6.12 | 6.15 | 4.1 | -0.1 (-1.60%) | 1,345,651 |
1 Mar 2010 | HKD | 6.3 | 6.3 | 6.23 | 6.25 | 4.1667 | +0.01 (+0.16%) | 902,068 |
26 Feb 2010 | HKD | 6.26 | 6.3 | 6.16 | 6.24 | 4.16 | -0.02 (-0.32%) | 442,268 |
25 Feb 2010 | HKD | 6.3 | 6.3 | 6.25 | 6.26 | 4.1733 | +0.01 (+0.16%) | 600,001 |
24 Feb 2010 | HKD | 6.2 | 6.5 | 6.18 | 6.25 | 4.1667 | +0.04 (+0.64%) | 1,557,840 |
23 Feb 2010 | HKD | 6.25 | 6.28 | 6.2 | 6.21 | 4.14 | -0.04 (-0.64%) | 837,275 |
22 Feb 2010 | HKD | 6.2 | 6.29 | 6.15 | 6.25 | 4.1667 | +0.09 (+1.46%) | 1,468,621 |
19 Feb 2010 | HKD | 6.2 | 6.24 | 6.12 | 6.16 | 4.1067 | -0.04 (-0.65%) | 334,500 |
18 Feb 2010 | HKD | 6.27 | 6.37 | 6.16 | 6.2 | 4.1333 | -0.02 (-0.32%) | 1,651,994 |
17 Feb 2010 | HKD | 6.2 | 6.26 | 6.19 | 6.22 | 4.1467 | -0.02 (-0.32%) | 504,000 |
16 Feb 2010 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 4.16 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 4.16 | +0.04 (+0.65%) | 0 |
12 Feb 2010 | HKD | 6.28 | 6.3 | 6.18 | 6.2 | 4.1333 | -0.08 (-1.27%) | 907,501 |
11 Feb 2010 | HKD | 6.21 | 6.29 | 6.2 | 6.28 | 4.1867 | +0.1 (+1.62%) | 833,020 |
10 Feb 2010 | HKD | 6.2 | 6.23 | 6.11 | 6.18 | 4.12 | +0.07 (+1.15%) | 583,940 |
9 Feb 2010 | HKD | 6.11 | 6.14 | 6.11 | 6.11 | 4.0733 | 0.0 (0.0%) | 294,000 |
8 Feb 2010 | HKD | 6.15 | 6.2 | 6.05 | 6.11 | 4.0733 | -0.07 (-1.13%) | 688,501 |
5 Feb 2010 | HKD | 6.2 | 6.28 | 6.1 | 6.18 | 4.12 | -0.11 (-1.75%) | 741,515 |
4 Feb 2010 | HKD | 6.21 | 6.4 | 6.21 | 6.29 | 4.1933 | -0.06 (-0.94%) | 355,500 |
3 Feb 2010 | HKD | 6.46 | 6.46 | 6.24 | 6.35 | 4.2333 | +0.05 (+0.79%) | 959,330 |
2 Feb 2010 | HKD | 6.16 | 6.4 | 6.16 | 6.3 | 4.2 | +0.14 (+2.27%) | 3,681,004 |