Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | HKD | 6.5 | 6.5 | 6.26 | 6.41 | 6.41 | +0.06 (+0.94%) | 15,002,530 |
5 Feb 2010 | HKD | 6.31 | 6.46 | 6.07 | 6.35 | 6.35 | -0.25 (-3.79%) | 20,924,600 |
4 Feb 2010 | HKD | 6.89 | 6.89 | 6.57 | 6.6 | 6.6 | -0.29 (-4.21%) | 12,464,930 |
3 Feb 2010 | HKD | 6.9 | 6.92 | 6.77 | 6.89 | 6.89 | +0.07 (+1.03%) | 16,485,301 |
2 Feb 2010 | HKD | 7.05 | 7.05 | 6.71 | 6.82 | 6.82 | +0.06 (+0.89%) | 26,411,119 |
1 Feb 2010 | HKD | 6.4 | 6.78 | 6.4 | 6.76 | 6.76 | +0.26 (+4%) | 18,409,160 |
29 Jan 2010 | HKD | 6.27 | 6.56 | 6.2 | 6.5 | 6.5 | +0.04 (+0.62%) | 20,500,500 |
28 Jan 2010 | HKD | 6.36 | 6.54 | 6.31 | 6.46 | 6.46 | +0.24 (+3.86%) | 17,669,670 |
27 Jan 2010 | HKD | 6.1 | 6.3 | 6.1 | 6.22 | 6.22 | +0.17 (+2.81%) | 17,212,391 |
26 Jan 2010 | HKD | 6.38 | 6.39 | 6.01 | 6.05 | 6.05 | -0.34 (-5.32%) | 21,973,160 |
25 Jan 2010 | HKD | 6.65 | 6.65 | 6.38 | 6.39 | 6.39 | -0.32 (-4.77%) | 13,705,320 |
22 Jan 2010 | HKD | 6.8 | 6.86 | 6.3 | 6.71 | 6.71 | -0.13 (-1.90%) | 26,310,680 |
21 Jan 2010 | HKD | 6.44 | 6.88 | 6.38 | 6.84 | 6.84 | +0.36 (+5.56%) | 42,597,953 |
20 Jan 2010 | HKD | 6.59 | 6.69 | 6.43 | 6.48 | 6.48 | -0.12 (-1.82%) | 21,286,289 |
19 Jan 2010 | HKD | 6.6 | 6.6 | 6.42 | 6.6 | 6.6 | +0.08 (+1.23%) | 12,788,280 |
18 Jan 2010 | HKD | 6.55 | 6.6 | 6.24 | 6.52 | 6.52 | -0.02 (-0.31%) | 35,233,980 |
15 Jan 2010 | HKD | 6.5 | 6.6 | 6.36 | 6.54 | 6.54 | +0.24 (+3.81%) | 48,044,754 |
14 Jan 2010 | HKD | 5.95 | 6.37 | 5.93 | 6.3 | 6.3 | +0.44 (+7.51%) | 46,216,859 |
13 Jan 2010 | HKD | 5.69 | 5.92 | 5.67 | 5.86 | 5.86 | +0.07 (+1.21%) | 14,545,730 |
12 Jan 2010 | HKD | 5.84 | 5.84 | 5.72 | 5.79 | 5.79 | -0.05 (-0.86%) | 19,888,270 |
11 Jan 2010 | HKD | 5.94 | 6.07 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 17,854,711 |
8 Jan 2010 | HKD | 5.95 | 6.02 | 5.8 | 5.89 | 5.89 | -0.07 (-1.17%) | 15,006,000 |
7 Jan 2010 | HKD | 6.2 | 6.2 | 5.95 | 5.96 | 5.96 | -0.21 (-3.40%) | 10,064,230 |
6 Jan 2010 | HKD | 6.21 | 6.21 | 6.11 | 6.17 | 6.17 | -0.04 (-0.64%) | 13,999,800 |
5 Jan 2010 | HKD | 5.97 | 6.22 | 5.97 | 6.21 | 6.21 | +0.24 (+4.02%) | 18,475,070 |
4 Jan 2010 | HKD | 6.04 | 6.04 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 5,578,009 |
1 Jan 2010 | HKD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 6 | 6.11 | 6 | 6.07 | 6.07 | +0.07 (+1.17%) | 7,918,800 |
30 Dec 2009 | HKD | 5.91 | 6.07 | 5.76 | 6 | 6 | +0.05 (+0.84%) | 20,709,000 |
29 Dec 2009 | HKD | 6.1 | 6.1 | 5.89 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,788,186 |