Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 6.5 | 6.51 | 6.42 | 6.45 | 1,236.25 | -0.05 (-0.77%) | 1,544,500 |
26 Jan 2010 | HKD | 6.69 | 6.69 | 6.5 | 6.5 | 1,245.8333 | -0.09 (-1.37%) | 2,454,000 |
25 Jan 2010 | HKD | 6.55 | 6.59 | 6.45 | 6.59 | 1,263.0833 | +0.04 (+0.61%) | 2,695,000 |
22 Jan 2010 | HKD | 6.69 | 6.69 | 6.5 | 6.55 | 1,255.4167 | -0.13 (-1.95%) | 3,001,000 |
21 Jan 2010 | HKD | 6.9 | 7 | 6.68 | 6.68 | 1,280.3333 | -0.12 (-1.76%) | 5,431,000 |
20 Jan 2010 | HKD | 6.68 | 6.8 | 6.63 | 6.8 | 1,303.3333 | +0.14 (+2.10%) | 1,725,000 |
19 Jan 2010 | HKD | 6.72 | 6.75 | 6.62 | 6.66 | 1,276.5 | -0.04 (-0.60%) | 1,224,000 |
18 Jan 2010 | HKD | 6.76 | 6.8 | 6.7 | 6.7 | 1,284.1667 | -0.06 (-0.89%) | 1,391,000 |
15 Jan 2010 | HKD | 6.91 | 6.95 | 6.68 | 6.76 | 1,295.6667 | -0.1 (-1.46%) | 1,613,500 |
14 Jan 2010 | HKD | 7.06 | 7.12 | 6.73 | 6.86 | 1,314.8333 | -0.18 (-2.56%) | 2,764,000 |
13 Jan 2010 | HKD | 7.09 | 7.15 | 6.97 | 7.04 | 1,349.3333 | +0.01 (+0.14%) | 6,899,000 |
12 Jan 2010 | HKD | 7.03 | 7.1 | 6.98 | 7.03 | 1,347.4167 | -0.05 (-0.71%) | 3,838,000 |
11 Jan 2010 | HKD | 6.95 | 7.18 | 6.95 | 7.08 | 1,357 | +0.19 (+2.76%) | 5,537,940 |
8 Jan 2010 | HKD | 7.14 | 7.14 | 6.88 | 6.89 | 1,320.5833 | -0.06 (-0.86%) | 2,063,000 |
7 Jan 2010 | HKD | 7.1 | 7.2 | 6.9 | 6.95 | 1,332.0833 | -0.1 (-1.42%) | 2,716,000 |
6 Jan 2010 | HKD | 7.3 | 7.54 | 7 | 7.05 | 1,351.25 | -0.09 (-1.26%) | 6,921,000 |
5 Jan 2010 | HKD | 6.54 | 7.34 | 6.53 | 7.14 | 1,368.5 | +0.6 (+9.17%) | 15,298,000 |
4 Jan 2010 | HKD | 6.44 | 6.56 | 6.41 | 6.54 | 1,253.5 | +0.11 (+1.71%) | 1,242,000 |
1 Jan 2010 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 1,232.4167 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 6.45 | 6.5 | 6.41 | 6.43 | 1,232.4167 | -0.02 (-0.31%) | 275,000 |
30 Dec 2009 | HKD | 6.5 | 6.54 | 6.4 | 6.45 | 1,236.25 | -0.11 (-1.68%) | 878,000 |
29 Dec 2009 | HKD | 6.58 | 6.6 | 6.49 | 6.56 | 1,257.3333 | -0.01 (-0.15%) | 824,900 |
28 Dec 2009 | HKD | 6.62 | 6.62 | 6.53 | 6.57 | 1,259.25 | -0.01 (-0.15%) | 1,338,000 |
25 Dec 2009 | HKD | 6.58 | 6.58 | 6.58 | 6.58 | 1,261.1667 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 6.54 | 6.64 | 6.54 | 6.58 | 1,261.1667 | +0.04 (+0.61%) | 309,000 |
23 Dec 2009 | HKD | 6.53 | 6.58 | 6.51 | 6.54 | 1,253.5 | -0.04 (-0.61%) | 927,000 |
22 Dec 2009 | HKD | 6.52 | 6.67 | 6.48 | 6.58 | 1,261.1667 | +0.07 (+1.08%) | 569,000 |
21 Dec 2009 | HKD | 6.5 | 6.58 | 6.4 | 6.51 | 1,247.75 | -0.06 (-0.91%) | 1,196,000 |
18 Dec 2009 | HKD | 6.7 | 6.7 | 6.51 | 6.57 | 1,259.25 | -0.31 (-4.51%) | 855,000 |
17 Dec 2009 | HKD | 6.7 | 7.05 | 6.61 | 6.88 | 1,318.6667 | +0.18 (+2.69%) | 4,382,000 |