Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 6.58 | 6.68 | 6.5 | 6.63 | 1,270.75 | +0.16 (+2.47%) | 3,191,230 |
9 Mar 2010 | HKD | 6.37 | 6.66 | 6.36 | 6.47 | 1,240.0833 | +0.08 (+1.25%) | 5,433,000 |
8 Mar 2010 | HKD | 6.32 | 6.39 | 6.24 | 6.39 | 1,224.75 | +0.15 (+2.40%) | 2,862,371 |
5 Mar 2010 | HKD | 6.28 | 6.39 | 6.15 | 6.24 | 1,196 | -0.01 (-0.16%) | 3,560,678 |
4 Mar 2010 | HKD | 6.3 | 6.4 | 6.21 | 6.25 | 1,197.9167 | 0.0 (0.0%) | 2,960,845 |
3 Mar 2010 | HKD | 6.29 | 6.32 | 6.2 | 6.25 | 1,197.9167 | -0.04 (-0.64%) | 5,392,162 |
2 Mar 2010 | HKD | 6.14 | 6.34 | 6.14 | 6.29 | 1,205.5833 | +0.13 (+2.11%) | 2,412,000 |
1 Mar 2010 | HKD | 6.12 | 6.18 | 6.12 | 6.16 | 1,180.6667 | +0.03 (+0.49%) | 778,526 |
26 Feb 2010 | HKD | 6.1 | 6.19 | 6.1 | 6.13 | 1,174.9167 | 0.0 (0.0%) | 1,174,412 |
25 Feb 2010 | HKD | 6.2 | 6.2 | 6.07 | 6.13 | 1,174.9167 | 0.0 (0.0%) | 585,000 |
24 Feb 2010 | HKD | 6.09 | 6.19 | 6.09 | 6.13 | 1,174.9167 | -0.06 (-0.97%) | 695,910 |
23 Feb 2010 | HKD | 6.16 | 6.21 | 6.09 | 6.19 | 1,186.4167 | -0.01 (-0.16%) | 286,000 |
22 Feb 2010 | HKD | 6.18 | 6.27 | 6.18 | 6.2 | 1,188.3333 | +0.11 (+1.81%) | 359,182 |
19 Feb 2010 | HKD | 6.19 | 6.25 | 6.09 | 6.09 | 1,167.25 | -0.15 (-2.40%) | 224,997 |
18 Feb 2010 | HKD | 6.18 | 6.4 | 6.18 | 6.24 | 1,196 | +0.02 (+0.32%) | 663,000 |
17 Feb 2010 | HKD | 6.16 | 6.25 | 6.15 | 6.22 | 1,192.1667 | +0.06 (+0.97%) | 403,000 |
16 Feb 2010 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 1,180.6667 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 1,180.6667 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 6.11 | 6.23 | 6.09 | 6.16 | 1,180.6667 | +0.05 (+0.82%) | 369,000 |
11 Feb 2010 | HKD | 6.08 | 6.11 | 6.04 | 6.11 | 1,171.0833 | +0.03 (+0.49%) | 737,000 |
10 Feb 2010 | HKD | 6.1 | 6.1 | 6.02 | 6.08 | 1,165.3333 | +0.06 (+1.00%) | 321,000 |
9 Feb 2010 | HKD | 6.13 | 6.14 | 5.99 | 6.02 | 1,153.8333 | -0.09 (-1.47%) | 607,000 |
8 Feb 2010 | HKD | 6.33 | 6.38 | 6.03 | 6.11 | 1,171.0833 | -0.16 (-2.55%) | 1,378,000 |
5 Feb 2010 | HKD | 6.17 | 6.27 | 6.01 | 6.27 | 1,201.75 | +0.01 (+0.16%) | 2,466,358 |
4 Feb 2010 | HKD | 6.25 | 6.29 | 6.2 | 6.26 | 1,199.8333 | -0.02 (-0.32%) | 482,000 |
3 Feb 2010 | HKD | 6.26 | 6.3 | 6.23 | 6.28 | 1,203.6667 | -0.02 (-0.32%) | 1,905,000 |
2 Feb 2010 | HKD | 6.22 | 6.3 | 6.2 | 6.3 | 1,207.5 | +0.09 (+1.45%) | 1,777,442 |
1 Feb 2010 | HKD | 6.35 | 6.35 | 6.16 | 6.21 | 1,190.25 | -0.17 (-2.66%) | 1,561,000 |
29 Jan 2010 | HKD | 6.33 | 6.41 | 6.32 | 6.38 | 1,222.8333 | -0.04 (-0.62%) | 1,347,000 |
28 Jan 2010 | HKD | 6.45 | 6.45 | 6.36 | 6.42 | 1,230.5 | -0.03 (-0.47%) | 1,048,500 |