Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2010 | HKD | 3.55 | 3.58 | 3.35 | 3.45 | 0.8625 | -0.04 (-1.15%) | 860,000 |
21 Apr 2010 | HKD | 3.47 | 3.49 | 3.45 | 3.49 | 0.8725 | +0.02 (+0.58%) | 1,576,000 |
20 Apr 2010 | HKD | 3.49 | 3.5 | 3.38 | 3.47 | 0.8675 | +0.04 (+1.17%) | 1,232,000 |
19 Apr 2010 | HKD | 3.5 | 3.6 | 3.38 | 3.43 | 0.8575 | -0.19 (-5.25%) | 2,904,000 |
16 Apr 2010 | HKD | 3.65 | 3.78 | 3.57 | 3.62 | 0.905 | -0.03 (-0.82%) | 5,912,000 |
15 Apr 2010 | HKD | 3.64 | 3.75 | 3.64 | 3.65 | 0.9125 | +0.06 (+1.67%) | 3,632,000 |
14 Apr 2010 | HKD | 3.62 | 3.69 | 3.51 | 3.59 | 0.8975 | -0.07 (-1.91%) | 3,136,000 |
13 Apr 2010 | HKD | 3.71 | 3.79 | 3.54 | 3.66 | 0.915 | -0.08 (-2.14%) | 4,480,000 |
12 Apr 2010 | HKD | 3.77 | 3.82 | 3.71 | 3.74 | 0.935 | -0.02 (-0.53%) | 4,712,000 |
9 Apr 2010 | HKD | 3.6 | 3.89 | 3.6 | 3.76 | 0.94 | +0.18 (+5.03%) | 16,148,000 |
8 Apr 2010 | HKD | 3.54 | 3.61 | 3.54 | 3.58 | 0.895 | +0.03 (+0.85%) | 4,616,000 |
7 Apr 2010 | HKD | 3.5 | 3.61 | 3.5 | 3.55 | 0.8875 | +0.1 (+2.90%) | 6,336,000 |
6 Apr 2010 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 0.8625 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 0.8625 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 0.8625 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 3.5 | 3.5 | 3.34 | 3.45 | 0.8625 | +0.2 (+6.15%) | 22,712,000 |
31 Mar 2010 | HKD | 3.23 | 3.32 | 3.16 | 3.25 | 0.8125 | -0.03 (-0.91%) | 5,232,000 |
30 Mar 2010 | HKD | 3.45 | 3.45 | 3.25 | 3.28 | 0.82 | -0.07 (-2.09%) | 5,464,000 |
29 Mar 2010 | HKD | 3.58 | 3.58 | 3.34 | 3.35 | 0.8375 | -0.05 (-1.47%) | 4,760,000 |
26 Mar 2010 | HKD | 3.32 | 3.47 | 3.24 | 3.4 | 0.85 | +0.13 (+3.98%) | 11,924,000 |
25 Mar 2010 | HKD | 3.13 | 3.3 | 3.11 | 3.27 | 0.8175 | +0.12 (+3.81%) | 6,384,000 |
24 Mar 2010 | HKD | 3.1 | 3.2 | 3.08 | 3.15 | 0.7875 | +0.16 (+5.35%) | 8,368,000 |
23 Mar 2010 | HKD | 3.11 | 3.29 | 2.97 | 2.99 | 0.7475 | -0.12 (-3.86%) | 14,952,000 |
22 Mar 2010 | HKD | 2.93 | 3.16 | 2.9 | 3.11 | 0.7775 | +0.19 (+6.51%) | 12,372,000 |
19 Mar 2010 | HKD | 2.78 | 2.93 | 2.78 | 2.92 | 0.73 | +0.12 (+4.29%) | 6,416,000 |
18 Mar 2010 | HKD | 2.88 | 2.91 | 2.8 | 2.8 | 0.7 | -0.08 (-2.78%) | 5,736,000 |
17 Mar 2010 | HKD | 2.85 | 2.9 | 2.82 | 2.88 | 0.72 | 0.0 (0.0%) | 12,336,000 |
16 Mar 2010 | HKD | 2.78 | 2.97 | 2.77 | 2.88 | 0.72 | +0.12 (+4.35%) | 13,572,000 |
15 Mar 2010 | HKD | 2.68 | 2.76 | 2.64 | 2.76 | 0.69 | +0.08 (+2.99%) | 260,000 |
12 Mar 2010 | HKD | 2.72 | 2.73 | 2.67 | 2.68 | 0.67 | -0.08 (-2.90%) | 1,872,000 |