Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 5.68 | 5.71 | 5.68 | 5.7 | 1,092.5 | -0.04 (-0.70%) | 430,000 |
1 Jun 2010 | HKD | 5.71 | 5.82 | 5.7 | 5.74 | 1,100.1667 | -0.03 (-0.52%) | 170,000 |
31 May 2010 | HKD | 5.7 | 5.77 | 5.7 | 5.77 | 1,105.9167 | +0.07 (+1.23%) | 602,000 |
28 May 2010 | HKD | 5.68 | 5.89 | 5.68 | 5.7 | 1,092.5 | 0.0 (0.0%) | 785,000 |
27 May 2010 | HKD | 5.58 | 5.75 | 5.44 | 5.7 | 1,092.5 | +0.07 (+1.24%) | 962,303 |
26 May 2010 | HKD | 5.53 | 5.63 | 5.4 | 5.63 | 1,079.0833 | +0.09 (+1.62%) | 1,258,493 |
25 May 2010 | HKD | 5.35 | 5.69 | 5.27 | 5.54 | 1,061.8333 | +0.14 (+2.59%) | 1,803,000 |
24 May 2010 | HKD | 5.28 | 5.45 | 5.28 | 5.4 | 1,035 | +0.12 (+2.27%) | 1,286,000 |
21 May 2010 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 1,012 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 5.3 | 5.34 | 5.2 | 5.28 | 1,012 | -0.08 (-1.49%) | 878,000 |
19 May 2010 | HKD | 5.29 | 5.45 | 5.25 | 5.36 | 1,027.3333 | 0.0 (0.0%) | 915,000 |
18 May 2010 | HKD | 5.32 | 5.4 | 5.28 | 5.36 | 1,027.3333 | +0.08 (+1.52%) | 401,000 |
17 May 2010 | HKD | 5.3 | 5.34 | 5.21 | 5.28 | 1,012 | -0.12 (-2.22%) | 4,160,000 |
14 May 2010 | HKD | 5.51 | 5.51 | 5.33 | 5.4 | 1,035 | -0.08 (-1.46%) | 795,000 |
13 May 2010 | HKD | 5.51 | 5.6 | 5.47 | 5.48 | 1,050.3333 | -0.02 (-0.36%) | 1,110,000 |
12 May 2010 | HKD | 5.4 | 5.55 | 5.32 | 5.5 | 1,054.1667 | +0.14 (+2.61%) | 996,850 |
11 May 2010 | HKD | 5.4 | 5.41 | 5.32 | 5.36 | 1,027.3333 | +0.11 (+2.10%) | 1,619,222 |
10 May 2010 | HKD | 5.1 | 5.31 | 5.1 | 5.25 | 1,006.25 | +0.15 (+2.94%) | 1,439,000 |
7 May 2010 | HKD | 5.24 | 5.32 | 5 | 5.1 | 977.5 | -0.25 (-4.67%) | 2,023,700 |
6 May 2010 | HKD | 5.67 | 5.67 | 5.3 | 5.35 | 1,025.4167 | -0.43 (-7.44%) | 1,996,200 |
5 May 2010 | HKD | 5.82 | 5.82 | 5.73 | 5.78 | 1,107.8333 | -0.07 (-1.20%) | 687,000 |
4 May 2010 | HKD | 5.95 | 5.95 | 5.85 | 5.85 | 1,121.25 | -0.05 (-0.85%) | 748,000 |
3 May 2010 | HKD | 5.99 | 6.01 | 5.88 | 5.9 | 1,130.8333 | -0.15 (-2.48%) | 2,378,000 |
30 Apr 2010 | HKD | 6.05 | 6.05 | 6 | 6.05 | 1,159.5833 | +0.09 (+1.51%) | 1,875,363 |
29 Apr 2010 | HKD | 6.01 | 6.03 | 5.96 | 5.96 | 1,142.3333 | -0.04 (-0.67%) | 1,164,529 |
28 Apr 2010 | HKD | 6 | 6.04 | 5.94 | 6 | 1,150 | -0.06 (-0.99%) | 3,391,000 |
27 Apr 2010 | HKD | 6.05 | 6.08 | 6.03 | 6.06 | 1,161.5 | -0.02 (-0.33%) | 848,000 |
26 Apr 2010 | HKD | 6.06 | 6.12 | 6.04 | 6.08 | 1,165.3333 | +0.07 (+1.16%) | 1,023,000 |
23 Apr 2010 | HKD | 6.1 | 6.18 | 6.01 | 6.01 | 1,151.9167 | -0.06 (-0.99%) | 2,220,000 |
22 Apr 2010 | HKD | 6 | 6.11 | 5.93 | 6.07 | 1,163.4167 | -0.31 (-4.86%) | 107,350,000 |