Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 1,222.8333 | -0.01 (-0.16%) | 0 |
20 Apr 2010 | HKD | 6.28 | 6.43 | 6.28 | 6.39 | 1,224.75 | +0.11 (+1.75%) | 1,473,000 |
19 Apr 2010 | HKD | 6.33 | 6.33 | 6.25 | 6.28 | 1,203.6667 | -0.16 (-2.48%) | 1,959,000 |
16 Apr 2010 | HKD | 6.52 | 6.52 | 6.35 | 6.44 | 1,234.3333 | -0.01 (-0.16%) | 499,000 |
15 Apr 2010 | HKD | 6.6 | 6.6 | 6.4 | 6.45 | 1,236.25 | -0.1 (-1.53%) | 383,000 |
14 Apr 2010 | HKD | 6.55 | 6.63 | 6.5 | 6.55 | 1,255.4167 | -0.06 (-0.91%) | 644,591 |
13 Apr 2010 | HKD | 6.6 | 6.65 | 6.55 | 6.61 | 1,266.9167 | +0.01 (+0.15%) | 1,465,000 |
12 Apr 2010 | HKD | 6.65 | 6.68 | 6.6 | 6.6 | 1,265 | +0.05 (+0.76%) | 2,933,000 |
9 Apr 2010 | HKD | 6.51 | 6.57 | 6.47 | 6.55 | 1,255.4167 | +0.1 (+1.55%) | 2,068,000 |
8 Apr 2010 | HKD | 6.5 | 6.55 | 6.39 | 6.45 | 1,236.25 | -0.05 (-0.77%) | 1,892,852 |
7 Apr 2010 | HKD | 6.54 | 6.54 | 6.4 | 6.5 | 1,245.8333 | -0.04 (-0.61%) | 2,023,852 |
6 Apr 2010 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1,253.5 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1,253.5 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1,253.5 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 6.5 | 6.58 | 6.5 | 6.54 | 1,253.5 | +0.03 (+0.46%) | 1,648,140 |
31 Mar 2010 | HKD | 6.45 | 6.51 | 6.45 | 6.51 | 1,247.75 | +0.07 (+1.09%) | 1,353,050 |
30 Mar 2010 | HKD | 6.4 | 6.52 | 6.4 | 6.44 | 1,234.3333 | +0.05 (+0.78%) | 6,387,000 |
29 Mar 2010 | HKD | 6.4 | 6.44 | 6.35 | 6.39 | 1,224.75 | 0.0 (0.0%) | 3,058,000 |
26 Mar 2010 | HKD | 6.47 | 6.58 | 6.36 | 6.39 | 1,224.75 | -0.08 (-1.24%) | 1,904,000 |
25 Mar 2010 | HKD | 6.45 | 6.51 | 6.39 | 6.47 | 1,240.0833 | -0.07 (-1.07%) | 986,000 |
24 Mar 2010 | HKD | 6.59 | 6.6 | 6.47 | 6.54 | 1,253.5 | -0.03 (-0.46%) | 1,161,028 |
23 Mar 2010 | HKD | 6.54 | 6.6 | 6.47 | 6.57 | 1,259.25 | +0.07 (+1.08%) | 1,495,836 |
22 Mar 2010 | HKD | 6.54 | 6.56 | 6.45 | 6.5 | 1,245.8333 | +0.03 (+0.46%) | 863,000 |
19 Mar 2010 | HKD | 6.6 | 6.61 | 6.4 | 6.47 | 1,240.0833 | -0.13 (-1.97%) | 4,082,000 |
18 Mar 2010 | HKD | 6.57 | 6.6 | 6.43 | 6.6 | 1,265 | +0.02 (+0.30%) | 1,252,000 |
17 Mar 2010 | HKD | 6.7 | 6.7 | 6.55 | 6.58 | 1,261.1667 | -0.01 (-0.15%) | 3,250,189 |
16 Mar 2010 | HKD | 6.6 | 6.75 | 6.37 | 6.59 | 1,263.0833 | -0.01 (-0.15%) | 5,938,000 |
15 Mar 2010 | HKD | 6.59 | 6.62 | 6.48 | 6.6 | 1,265 | +0.03 (+0.46%) | 1,062,000 |
12 Mar 2010 | HKD | 6.63 | 6.65 | 6.48 | 6.57 | 1,259.25 | -0.05 (-0.76%) | 752,000 |
11 Mar 2010 | HKD | 6.66 | 6.74 | 6.62 | 6.62 | 1,268.8333 | -0.01 (-0.15%) | 1,731,000 |