Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | HKD | 4.4622 | 4.4721 | 4.4024 | 4.4323 | 4.4323 | -0.04 (-0.89%) | 236,000 |
11 Mar 2010 | HKD | 4.3825 | 4.5518 | 4.3626 | 4.4721 | 4.4721 | -0.01 (-0.22%) | 225,000 |
10 Mar 2010 | HKD | 4.4622 | 4.5618 | 4.4622 | 4.4821 | 4.4821 | +0.08 (+1.81%) | 181,500 |
9 Mar 2010 | HKD | 4.5618 | 4.5618 | 4.3925 | 4.4024 | 4.4024 | -0.06 (-1.34%) | 372,500 |
8 Mar 2010 | HKD | 4.4921 | 4.5319 | 4.4622 | 4.4622 | 4.4622 | -0.04 (-0.88%) | 722,000 |
5 Mar 2010 | HKD | 4.4821 | 4.5717 | 4.4522 | 4.502 | 4.502 | +0.05 (+1.12%) | 112,000 |
4 Mar 2010 | HKD | 4.5717 | 4.5817 | 4.4323 | 4.4522 | 4.4522 | -0.07 (-1.54%) | 189,852 |
3 Mar 2010 | HKD | 4.4323 | 4.5219 | 4.3426 | 4.5219 | 4.5219 | +0.139 (+3.18%) | 147,000 |
2 Mar 2010 | HKD | 4.5319 | 4.5817 | 4.2829 | 4.3825 | 4.3825 | -0.199 (-4.35%) | 414,000 |
1 Mar 2010 | HKD | 4.4821 | 4.5917 | 4.4821 | 4.5817 | 4.5817 | +0.13 (+2.91%) | 290,000 |
26 Feb 2010 | HKD | 4.3825 | 4.4522 | 4.3825 | 4.4522 | 4.4522 | +0.07 (+1.59%) | 197,000 |
25 Feb 2010 | HKD | 4.3626 | 4.4323 | 4.3626 | 4.3825 | 4.3825 | +0.02 (+0.46%) | 281,000 |
24 Feb 2010 | HKD | 4.3626 | 4.4124 | 4.3626 | 4.3626 | 4.3626 | -0.03 (-0.68%) | 148,000 |
23 Feb 2010 | HKD | 4.2829 | 4.4024 | 4.2829 | 4.3925 | 4.3925 | +0.03 (+0.69%) | 132,500 |
22 Feb 2010 | HKD | 4.3327 | 4.3626 | 4.2829 | 4.3626 | 4.3626 | +0.02 (+0.46%) | 200,500 |
19 Feb 2010 | HKD | 4.4124 | 4.4124 | 4.243 | 4.3426 | 4.3426 | +0.05 (+1.16%) | 315,500 |
18 Feb 2010 | HKD | 4.2829 | 4.3327 | 4.2829 | 4.2928 | 4.2928 | 0.0 (0.0%) | 252,000 |
17 Feb 2010 | HKD | 4.2331 | 4.3128 | 4.2331 | 4.2928 | 4.2928 | +0.093 (+2.21%) | 198,500 |
16 Feb 2010 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.017 (+0.40%) | 0 |
12 Feb 2010 | HKD | 4.1136 | 4.2132 | 4.1136 | 4.1833 | 4.1833 | +0.02 (+0.48%) | 104,000 |
11 Feb 2010 | HKD | 4.1235 | 4.1634 | 4.1036 | 4.1634 | 4.1634 | +0.08 (+1.95%) | 167,500 |
10 Feb 2010 | HKD | 4.1036 | 4.1036 | 4.0837 | 4.0837 | 4.0837 | 0.0 (0.0%) | 191,500 |
9 Feb 2010 | HKD | 4.0936 | 4.0936 | 4.014 | 4.0837 | 4.0837 | -0.01 (-0.24%) | 650,500 |
8 Feb 2010 | HKD | 4.1932 | 4.243 | 4.0837 | 4.0936 | 4.0936 | -0.1 (-2.38%) | 611,500 |
5 Feb 2010 | HKD | 4.1833 | 4.2231 | 4.0339 | 4.1932 | 4.1932 | -0.06 (-1.41%) | 541,500 |
4 Feb 2010 | HKD | 4.2928 | 4.3327 | 4.1833 | 4.253 | 4.253 | -0.04 (-0.93%) | 199,000 |
3 Feb 2010 | HKD | 4.1833 | 4.2928 | 4.1534 | 4.2928 | 4.2928 | +0.139 (+3.36%) | 420,000 |
2 Feb 2010 | HKD | 4.1136 | 4.2331 | 4.0638 | 4.1534 | 4.1534 | +0.07 (+1.71%) | 336,500 |
1 Feb 2010 | HKD | 3.9841 | 4.0837 | 3.9841 | 4.0837 | 4.0837 | +0.06 (+1.49%) | 237,500 |