Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2010 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 0.575 | +0.02 (+1.77%) | 415,214 |
8 Mar 2010 | HKD | 1.11 | 1.15 | 1.1 | 1.13 | 0.565 | +0.02 (+1.80%) | 1,708,572 |
5 Mar 2010 | HKD | 1.08 | 1.11 | 1.08 | 1.11 | 0.555 | +0.03 (+2.78%) | 915,500 |
4 Mar 2010 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.54 | +0.02 (+1.89%) | 672,507 |
3 Mar 2010 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.53 | +0.01 (+0.95%) | 899,000 |
2 Mar 2010 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.525 | 0.0 (0.0%) | 561,711 |
1 Mar 2010 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 0.525 | +0.01 (+0.96%) | 572,500 |
26 Feb 2010 | HKD | 1.04 | 1.05 | 1.04 | 1.04 | 0.52 | +0.01 (+0.97%) | 293,598 |
25 Feb 2010 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 0.515 | -0.02 (-1.90%) | 740,500 |
24 Feb 2010 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.525 | +0.01 (+0.96%) | 854,555 |
23 Feb 2010 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 0.52 | 0.0 (0.0%) | 607,376 |
22 Feb 2010 | HKD | 1.02 | 1.06 | 1.01 | 1.04 | 0.52 | +0.02 (+1.96%) | 453,000 |
19 Feb 2010 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 0.51 | -0.01 (-0.97%) | 902,500 |
18 Feb 2010 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 0.515 | -0.01 (-0.96%) | 440,000 |
17 Feb 2010 | HKD | 1.04 | 1.06 | 1.01 | 1.04 | 0.52 | -0.02 (-1.89%) | 921,177 |
16 Feb 2010 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.53 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.53 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.53 | -0.01 (-0.93%) | 669,991 |
11 Feb 2010 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 0.535 | +0.02 (+1.90%) | 580,390 |
10 Feb 2010 | HKD | 1.03 | 1.06 | 1.01 | 1.05 | 0.525 | +0.02 (+1.94%) | 912,000 |
9 Feb 2010 | HKD | 1.02 | 1.04 | 1.01 | 1.03 | 0.515 | -0.01 (-0.96%) | 333,500 |
8 Feb 2010 | HKD | 1.07 | 1.08 | 1.01 | 1.04 | 0.52 | -0.03 (-2.80%) | 2,177,500 |
5 Feb 2010 | HKD | 1.1 | 1.12 | 1.07 | 1.07 | 0.535 | -0.06 (-5.31%) | 1,683,064 |
4 Feb 2010 | HKD | 1.11 | 1.18 | 1.11 | 1.13 | 0.565 | +0.02 (+1.80%) | 1,173,000 |
3 Feb 2010 | HKD | 1.15 | 1.15 | 1.1 | 1.11 | 0.555 | -0.01 (-0.89%) | 819,442 |
2 Feb 2010 | HKD | 1.12 | 1.16 | 1.11 | 1.12 | 0.56 | 0.0 (0.0%) | 927,500 |
1 Feb 2010 | HKD | 1.1 | 1.13 | 1.06 | 1.12 | 0.56 | +0.04 (+3.70%) | 423,500 |
29 Jan 2010 | HKD | 1.13 | 1.13 | 1.06 | 1.08 | 0.54 | -0.06 (-5.26%) | 918,000 |
28 Jan 2010 | HKD | 1.17 | 1.17 | 1.1 | 1.14 | 0.57 | -0.03 (-2.56%) | 1,177,000 |
27 Jan 2010 | HKD | 1.13 | 1.23 | 1.11 | 1.17 | 0.585 | +0.03 (+2.63%) | 3,052,134 |