Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | HKD | 6.71 | 6.71 | 6.66 | 6.67 | 3.335 | -0.03 (-0.45%) | 898,000 |
7 Jun 2010 | HKD | 6.78 | 6.78 | 6.7 | 6.7 | 3.35 | -0.19 (-2.76%) | 642,000 |
4 Jun 2010 | HKD | 7 | 7 | 6.84 | 6.89 | 3.445 | -0.01 (-0.14%) | 560,000 |
3 Jun 2010 | HKD | 6.9 | 6.95 | 6.86 | 6.9 | 3.45 | +0.16 (+2.37%) | 1,152,000 |
2 Jun 2010 | HKD | 7 | 7 | 6.7 | 6.74 | 3.37 | -0.22 (-3.16%) | 1,054,000 |
1 Jun 2010 | HKD | 6.97 | 7.03 | 6.96 | 6.96 | 3.48 | +0.02 (+0.29%) | 1,320,000 |
31 May 2010 | HKD | 7 | 7.02 | 6.9 | 6.94 | 3.47 | +0.07 (+1.02%) | 4,400,000 |
28 May 2010 | HKD | 6.9 | 6.97 | 6.8 | 6.87 | 3.435 | +0.12 (+1.78%) | 5,034,000 |
27 May 2010 | HKD | 6.79 | 6.79 | 6.6 | 6.75 | 3.375 | -0.06 (-0.88%) | 3,118,000 |
26 May 2010 | HKD | 6.41 | 6.81 | 6.38 | 6.81 | 3.405 | +0.43 (+6.74%) | 1,164,000 |
25 May 2010 | HKD | 6.67 | 6.78 | 6.3 | 6.38 | 3.19 | -0.39 (-5.76%) | 1,754,000 |
24 May 2010 | HKD | 6.9 | 6.9 | 6.7 | 6.77 | 3.385 | +0.05 (+0.74%) | 374,000 |
21 May 2010 | HKD | 6.72 | 6.72 | 6.72 | 6.72 | 3.36 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 6.95 | 6.95 | 6.21 | 6.72 | 3.36 | -0.25 (-3.59%) | 2,464,000 |
19 May 2010 | HKD | 6.97 | 7 | 6.9 | 6.97 | 3.485 | -0.04 (-0.57%) | 2,424,000 |
18 May 2010 | HKD | 7.08 | 7.08 | 6.94 | 7.01 | 3.505 | +0.01 (+0.14%) | 1,034,000 |
17 May 2010 | HKD | 6.97 | 7.1 | 6.89 | 7 | 3.5 | +0.04 (+0.57%) | 3,640,000 |
14 May 2010 | HKD | 6.96 | 7 | 6.94 | 6.96 | 3.48 | 0.0 (0.0%) | 812,000 |
13 May 2010 | HKD | 6.9 | 7 | 6.9 | 6.96 | 3.48 | +0.06 (+0.87%) | 668,000 |
12 May 2010 | HKD | 6.81 | 6.93 | 6.81 | 6.9 | 3.45 | 0.0 (0.0%) | 670,000 |
11 May 2010 | HKD | 7 | 7.03 | 6.86 | 6.9 | 3.45 | -0.08 (-1.15%) | 1,084,000 |
10 May 2010 | HKD | 6.45 | 7.5 | 6.45 | 6.98 | 3.49 | +0.54 (+8.39%) | 1,430,000 |
7 May 2010 | HKD | 6.8 | 6.8 | 6.33 | 6.44 | 3.22 | -0.47 (-6.80%) | 4,710,000 |
6 May 2010 | HKD | 6.9 | 6.96 | 6.8 | 6.91 | 3.455 | -0.05 (-0.72%) | 2,425,263 |
5 May 2010 | HKD | 7.1 | 7.1 | 6.91 | 6.96 | 3.48 | -0.2 (-2.79%) | 1,162,000 |
4 May 2010 | HKD | 7.2 | 7.2 | 7.11 | 7.16 | 3.58 | -0.04 (-0.56%) | 802,000 |
3 May 2010 | HKD | 7.2 | 7.28 | 7.17 | 7.2 | 3.6 | -0.08 (-1.10%) | 1,050,000 |
30 Apr 2010 | HKD | 7.35 | 7.39 | 7.25 | 7.28 | 3.64 | +0.01 (+0.14%) | 1,410,000 |
29 Apr 2010 | HKD | 7.25 | 7.42 | 7.25 | 7.27 | 3.635 | +0.12 (+1.68%) | 3,454,000 |
28 Apr 2010 | HKD | 7.1 | 7.2 | 7.08 | 7.15 | 3.575 | -0.09 (-1.24%) | 1,136,000 |