Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | HKD | 3.49 | 3.5 | 3.48 | 3.49 | 3.4042 | -0.02 (-0.57%) | 542,000 |
31 May 2010 | HKD | 3.58 | 3.58 | 3.49 | 3.51 | 3.4237 | -0.02 (-0.57%) | 834,000 |
28 May 2010 | HKD | 3.5 | 3.55 | 3.49 | 3.53 | 3.4432 | 0.0 (0.0%) | 552,000 |
27 May 2010 | HKD | 3.48 | 3.56 | 3.46 | 3.53 | 3.4432 | +0.04 (+1.15%) | 402,000 |
26 May 2010 | HKD | 3.46 | 3.52 | 3.46 | 3.49 | 3.4042 | +0.03 (+0.87%) | 498,000 |
25 May 2010 | HKD | 3.51 | 3.52 | 3.46 | 3.46 | 3.3749 | -0.07 (-1.98%) | 1,610,000 |
24 May 2010 | HKD | 3.53 | 3.55 | 3.51 | 3.53 | 3.4432 | -0.03 (-0.84%) | 897,000 |
21 May 2010 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.4725 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.59 | 3.59 | 3.53 | 3.56 | 3.4725 | -0.03 (-0.84%) | 422,000 |
19 May 2010 | HKD | 3.6 | 3.6 | 3.58 | 3.59 | 3.5017 | -0.03 (-0.83%) | 219,000 |
18 May 2010 | HKD | 3.6 | 3.63 | 3.58 | 3.62 | 3.531 | +0.02 (+0.56%) | 420,000 |
17 May 2010 | HKD | 3.6 | 3.62 | 3.59 | 3.6 | 3.5115 | -0.01 (-0.28%) | 399,000 |
14 May 2010 | HKD | 3.6 | 3.65 | 3.6 | 3.61 | 3.5213 | 0.0 (0.0%) | 264,000 |
13 May 2010 | HKD | 3.59 | 3.64 | 3.59 | 3.61 | 3.5213 | +0.01 (+0.28%) | 503,000 |
12 May 2010 | HKD | 3.6 | 3.61 | 3.59 | 3.6 | 3.5115 | 0.0 (0.0%) | 401,000 |
11 May 2010 | HKD | 3.59 | 3.63 | 3.59 | 3.6 | 3.5115 | +0.02 (+0.56%) | 478,000 |
10 May 2010 | HKD | 3.65 | 3.65 | 3.57 | 3.58 | 3.492 | -0.02 (-0.56%) | 469,000 |
7 May 2010 | HKD | 3.6 | 3.61 | 3.55 | 3.6 | 3.5115 | -0.04 (-1.10%) | 868,500 |
6 May 2010 | HKD | 3.6 | 3.65 | 3.56 | 3.64 | 3.5505 | +0.05 (+1.39%) | 1,342,000 |
5 May 2010 | HKD | 3.63 | 3.63 | 3.57 | 3.59 | 3.5017 | -0.04 (-1.10%) | 1,521,600 |
4 May 2010 | HKD | 3.68 | 3.68 | 3.63 | 3.63 | 3.5408 | -0.03 (-0.82%) | 695,000 |
3 May 2010 | HKD | 3.66 | 3.67 | 3.64 | 3.66 | 3.57 | 0.0 (0.0%) | 704,000 |
30 Apr 2010 | HKD | 3.69 | 3.71 | 3.64 | 3.66 | 3.57 | -0.02 (-0.54%) | 2,411,520 |
29 Apr 2010 | HKD | 3.71 | 3.71 | 3.66 | 3.68 | 3.5895 | -0.04 (-1.08%) | 1,291,000 |
28 Apr 2010 | HKD | 3.75 | 3.75 | 3.69 | 3.72 | 3.6285 | -0.05 (-1.33%) | 3,798,000 |
27 Apr 2010 | HKD | 3.8 | 3.8 | 3.76 | 3.77 | 3.6773 | -0.02 (-0.53%) | 721,000 |
26 Apr 2010 | HKD | 3.8 | 3.82 | 3.78 | 3.79 | 3.6968 | +0.04 (+1.07%) | 1,182,000 |
23 Apr 2010 | HKD | 3.69 | 3.8 | 3.69 | 3.75 | 3.6578 | +0.06 (+1.63%) | 2,203,000 |
22 Apr 2010 | HKD | 3.77 | 3.77 | 3.69 | 3.69 | 3.5993 | -0.06 (-1.60%) | 2,969,000 |
21 Apr 2010 | HKD | 3.85 | 3.86 | 3.75 | 3.75 | 3.6578 | -0.09 (-2.34%) | 4,163,000 |