Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.53 | 0.0 (0.0%) | 54,000 |
31 May 2010 | HKD | 1.07 | 1.09 | 1.06 | 1.06 | 0.53 | -0.03 (-2.75%) | 70,603 |
28 May 2010 | HKD | 1.08 | 1.09 | 1.04 | 1.09 | 0.545 | +0.04 (+3.81%) | 430,500 |
27 May 2010 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.525 | +0.03 (+2.94%) | 531,500 |
26 May 2010 | HKD | 1.04 | 1.05 | 1 | 1.02 | 0.51 | +0.01 (+0.99%) | 934,500 |
25 May 2010 | HKD | 1.05 | 1.06 | 0.98 | 1.01 | 0.505 | -0.05 (-4.72%) | 1,276,000 |
24 May 2010 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 0.53 | +0.04 (+3.92%) | 174,546 |
21 May 2010 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.51 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 1.07 | 1.09 | 1.01 | 1.02 | 0.51 | -0.04 (-3.77%) | 1,886,531 |
19 May 2010 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 0.53 | -0.04 (-3.64%) | 1,106,500 |
18 May 2010 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 0.55 | +0.02 (+1.85%) | 252,500 |
17 May 2010 | HKD | 1.11 | 1.11 | 1.07 | 1.08 | 0.54 | -0.03 (-2.70%) | 743,500 |
14 May 2010 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 0.555 | -0.01 (-0.89%) | 161,000 |
13 May 2010 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 0.56 | 0.0 (0.0%) | 338,000 |
12 May 2010 | HKD | 1.13 | 1.13 | 1.09 | 1.12 | 0.56 | 0.0 (0.0%) | 1,616,000 |
11 May 2010 | HKD | 1.13 | 1.15 | 1.11 | 1.12 | 0.56 | -0.02 (-1.75%) | 280,788 |
10 May 2010 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 0.57 | +0.01 (+0.88%) | 797,000 |
7 May 2010 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 0.565 | -0.01 (-0.88%) | 590,000 |
6 May 2010 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 0.57 | -0.03 (-2.56%) | 1,002,000 |
5 May 2010 | HKD | 1.18 | 1.18 | 1.14 | 1.17 | 0.585 | -0.01 (-0.85%) | 583,500 |
4 May 2010 | HKD | 1.21 | 1.23 | 1.18 | 1.18 | 0.59 | -0.04 (-3.28%) | 1,258,000 |
3 May 2010 | HKD | 1.21 | 1.22 | 1.21 | 1.22 | 0.61 | -0.01 (-0.81%) | 545,586 |
30 Apr 2010 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 0.615 | +0.02 (+1.65%) | 1,003,500 |
29 Apr 2010 | HKD | 1.21 | 1.24 | 1.2 | 1.21 | 0.605 | -0.02 (-1.63%) | 1,221,000 |
28 Apr 2010 | HKD | 1.25 | 1.25 | 1.19 | 1.23 | 0.615 | -0.02 (-1.60%) | 1,813,500 |
27 Apr 2010 | HKD | 1.24 | 1.26 | 1.23 | 1.25 | 0.625 | +0.01 (+0.81%) | 657,000 |
26 Apr 2010 | HKD | 1.24 | 1.28 | 1.24 | 1.24 | 0.62 | +0.02 (+1.64%) | 1,469,000 |
23 Apr 2010 | HKD | 1.22 | 1.24 | 1.21 | 1.22 | 0.61 | +0.01 (+0.83%) | 578,000 |
22 Apr 2010 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 0.605 | -0.01 (-0.82%) | 326,500 |
21 Apr 2010 | HKD | 1.22 | 1.24 | 1.19 | 1.22 | 0.61 | +0.03 (+2.52%) | 1,177,026 |