Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2010 | HKD | 7.41 | 7.46 | 7.3 | 7.3 | 3.65 | -0.08 (-1.08%) | 787,000 |
15 Mar 2010 | HKD | 7.32 | 7.42 | 7.22 | 7.38 | 3.69 | +0.09 (+1.23%) | 732,200 |
12 Mar 2010 | HKD | 7.3 | 7.3 | 7.19 | 7.29 | 3.645 | +0.06 (+0.83%) | 370,000 |
11 Mar 2010 | HKD | 7.3 | 7.3 | 7.1 | 7.23 | 3.615 | -0.17 (-2.30%) | 850,000 |
10 Mar 2010 | HKD | 7.37 | 7.44 | 7.22 | 7.4 | 3.7 | +0.03 (+0.41%) | 1,818,200 |
9 Mar 2010 | HKD | 7.2 | 7.42 | 7.14 | 7.37 | 3.685 | +0.23 (+3.22%) | 3,677,000 |
8 Mar 2010 | HKD | 7.03 | 7.2 | 7.03 | 7.14 | 3.57 | +0.18 (+2.59%) | 2,190,000 |
5 Mar 2010 | HKD | 7.01 | 7.08 | 6.81 | 6.96 | 3.48 | +0.01 (+0.14%) | 1,406,000 |
4 Mar 2010 | HKD | 6.8 | 7 | 6.8 | 6.95 | 3.475 | +0.22 (+3.27%) | 3,789,500 |
3 Mar 2010 | HKD | 6.56 | 6.75 | 6.5 | 6.73 | 3.365 | +0.17 (+2.59%) | 3,478,514 |
2 Mar 2010 | HKD | 6.58 | 6.61 | 6.49 | 6.56 | 3.28 | 0.0 (0.0%) | 1,098,000 |
1 Mar 2010 | HKD | 6.58 | 6.7 | 6.51 | 6.56 | 3.28 | -0.02 (-0.30%) | 718,000 |
26 Feb 2010 | HKD | 6.65 | 6.65 | 6.47 | 6.58 | 3.29 | -0.01 (-0.15%) | 416,000 |
25 Feb 2010 | HKD | 6.64 | 6.79 | 6.44 | 6.59 | 3.295 | +0.04 (+0.61%) | 2,218,000 |
24 Feb 2010 | HKD | 6.25 | 6.59 | 6.17 | 6.55 | 3.275 | +0.28 (+4.47%) | 2,713,600 |
23 Feb 2010 | HKD | 6.37 | 6.38 | 6.18 | 6.27 | 3.135 | -0.13 (-2.03%) | 604,000 |
22 Feb 2010 | HKD | 6.19 | 6.42 | 6.04 | 6.4 | 3.2 | +0.3 (+4.92%) | 1,628,000 |
19 Feb 2010 | HKD | 6.08 | 6.14 | 5.99 | 6.1 | 3.05 | +0.02 (+0.33%) | 862,000 |
18 Feb 2010 | HKD | 6.25 | 6.25 | 6.08 | 6.08 | 3.04 | -0.16 (-2.56%) | 250,000 |
17 Feb 2010 | HKD | 6.19 | 6.24 | 6.13 | 6.24 | 3.12 | +0.04 (+0.65%) | 302,000 |
16 Feb 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 3.1 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 3.1 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 6.07 | 6.2 | 6.03 | 6.2 | 3.1 | +0.06 (+0.98%) | 1,492,000 |
11 Feb 2010 | HKD | 6.15 | 6.2 | 6.07 | 6.14 | 3.07 | -0.01 (-0.16%) | 1,630,000 |
10 Feb 2010 | HKD | 6.14 | 6.19 | 6.02 | 6.15 | 3.075 | +0.03 (+0.49%) | 984,000 |
9 Feb 2010 | HKD | 6.14 | 6.2 | 6 | 6.12 | 3.06 | -0.03 (-0.49%) | 1,254,600 |
8 Feb 2010 | HKD | 6.25 | 6.25 | 6.1 | 6.15 | 3.075 | -0.09 (-1.44%) | 822,000 |
5 Feb 2010 | HKD | 6.19 | 6.27 | 6.1 | 6.24 | 3.12 | -0.16 (-2.50%) | 434,000 |
4 Feb 2010 | HKD | 6.32 | 6.45 | 6.31 | 6.4 | 3.2 | 0.0 (0.0%) | 638,000 |
3 Feb 2010 | HKD | 6.21 | 6.46 | 6.12 | 6.4 | 3.2 | +0.27 (+4.40%) | 2,432,000 |