Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | HKD | 7.23 | 7.3 | 7.18 | 7.24 | 3.62 | -0.01 (-0.14%) | 826,000 |
26 Apr 2010 | HKD | 7.1 | 7.3 | 7.1 | 7.25 | 3.625 | +0.25 (+3.57%) | 1,806,000 |
23 Apr 2010 | HKD | 7.02 | 7.18 | 7 | 7 | 3.5 | -0.01 (-0.14%) | 2,960,876 |
22 Apr 2010 | HKD | 7.13 | 7.13 | 6.95 | 7.01 | 3.505 | -0.05 (-0.71%) | 2,536,000 |
21 Apr 2010 | HKD | 7.14 | 7.16 | 7.05 | 7.06 | 3.53 | -0.08 (-1.12%) | 986,000 |
20 Apr 2010 | HKD | 6.91 | 7.2 | 6.9 | 7.14 | 3.57 | +0.24 (+3.48%) | 750,000 |
19 Apr 2010 | HKD | 6.84 | 6.93 | 6.84 | 6.9 | 3.45 | 0.0 (0.0%) | 900,000 |
16 Apr 2010 | HKD | 6.9 | 6.93 | 6.84 | 6.9 | 3.45 | -0.01 (-0.14%) | 858,000 |
15 Apr 2010 | HKD | 6.94 | 6.99 | 6.9 | 6.91 | 3.455 | -0.01 (-0.14%) | 1,384,500 |
14 Apr 2010 | HKD | 6.88 | 6.94 | 6.85 | 6.92 | 3.46 | +0.02 (+0.29%) | 2,018,000 |
13 Apr 2010 | HKD | 6.88 | 7 | 6.88 | 6.9 | 3.45 | -0.01 (-0.14%) | 2,325,000 |
12 Apr 2010 | HKD | 7.03 | 7.04 | 6.81 | 6.91 | 3.455 | -0.16 (-2.26%) | 5,865,000 |
9 Apr 2010 | HKD | 7.2 | 7.2 | 7.03 | 7.07 | 3.535 | -0.06 (-0.84%) | 3,074,000 |
8 Apr 2010 | HKD | 7.47 | 7.47 | 7.1 | 7.13 | 3.565 | -0.36 (-4.81%) | 5,152,000 |
7 Apr 2010 | HKD | 7.47 | 7.55 | 7.4 | 7.49 | 3.745 | +0.02 (+0.27%) | 1,632,000 |
6 Apr 2010 | HKD | 7.47 | 7.47 | 7.47 | 7.47 | 3.735 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 7.47 | 7.47 | 7.47 | 7.47 | 3.735 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 7.47 | 7.47 | 7.47 | 7.47 | 3.735 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 7.49 | 7.51 | 7.42 | 7.47 | 3.735 | -0.01 (-0.13%) | 718,000 |
31 Mar 2010 | HKD | 7.3 | 7.6 | 7.3 | 7.48 | 3.74 | +0.2 (+2.75%) | 3,510,200 |
30 Mar 2010 | HKD | 7.16 | 7.29 | 7.14 | 7.28 | 3.64 | +0.06 (+0.83%) | 1,788,800 |
29 Mar 2010 | HKD | 7.34 | 7.45 | 7.21 | 7.22 | 3.61 | -0.15 (-2.04%) | 2,090,000 |
26 Mar 2010 | HKD | 7.6 | 7.6 | 7.25 | 7.37 | 3.685 | -0.29 (-3.79%) | 3,403,200 |
25 Mar 2010 | HKD | 7.2 | 7.66 | 7.16 | 7.66 | 3.83 | +0.48 (+6.69%) | 6,686,000 |
24 Mar 2010 | HKD | 7.33 | 7.38 | 7.15 | 7.18 | 3.59 | -0.03 (-0.42%) | 2,465,000 |
23 Mar 2010 | HKD | 7.7 | 7.72 | 7.06 | 7.21 | 3.605 | -0.48 (-6.24%) | 5,298,000 |
22 Mar 2010 | HKD | 7.56 | 7.7 | 7.51 | 7.69 | 3.845 | +0.13 (+1.72%) | 3,207,000 |
19 Mar 2010 | HKD | 7.4 | 7.64 | 7.36 | 7.56 | 3.78 | +0.2 (+2.72%) | 2,520,000 |
18 Mar 2010 | HKD | 7.36 | 7.42 | 7.3 | 7.36 | 3.68 | 0.0 (0.0%) | 564,000 |
17 Mar 2010 | HKD | 7.31 | 7.36 | 7.2 | 7.36 | 3.68 | +0.06 (+0.82%) | 444,000 |