Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,114,000 |
10 Feb 2010 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 3,202,000 |
9 Feb 2010 | HKD | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 2,666,000 |
8 Feb 2010 | HKD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 4,918,000 |
5 Feb 2010 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 5,252,000 |
4 Feb 2010 | HKD | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 7,448,000 |
3 Feb 2010 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 9,005,072 |
2 Feb 2010 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.04 (+3.31%) | 8,388,000 |
1 Feb 2010 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 5,584,000 |
29 Jan 2010 | HKD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 6,060,000 |
28 Jan 2010 | HKD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,810,000 |
27 Jan 2010 | HKD | 1.28 | 1.3 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 11,658,200 |
26 Jan 2010 | HKD | 1.3 | 1.33 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 17,568,000 |
25 Jan 2010 | HKD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | -0.08 (-5.80%) | 20,012,000 |
22 Jan 2010 | HKD | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -0.03 (-2.13%) | 20,694,000 |
21 Jan 2010 | HKD | 1.46 | 1.46 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 16,788,000 |
20 Jan 2010 | HKD | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 33,500,000 |
19 Jan 2010 | HKD | 1.41 | 1.52 | 1.35 | 1.5 | 1.5 | +0.09 (+6.38%) | 81,984,000 |
18 Jan 2010 | HKD | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -0.07 (-4.73%) | 31,583,990 |
15 Jan 2010 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 20,269,000 |
14 Jan 2010 | HKD | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 32,326,000 |
13 Jan 2010 | HKD | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 27,990,000 |
12 Jan 2010 | HKD | 1.46 | 1.53 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 143,780,000 |
11 Jan 2010 | HKD | 1.31 | 1.45 | 1.3 | 1.45 | 1.45 | +0.2 (+16%) | 201,487,812 |
8 Jan 2010 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 11,292,000 |
7 Jan 2010 | HKD | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 18,526,000 |
6 Jan 2010 | HKD | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 25,646,000 |
5 Jan 2010 | HKD | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 38,280,113 |
4 Jan 2010 | HKD | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 9,238,000 |
1 Jan 2010 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |