Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | HKD | 6.12 | 6.21 | 6.08 | 6.13 | 3.065 | +0.07 (+1.16%) | 1,486,000 |
1 Feb 2010 | HKD | 6 | 6.12 | 5.93 | 6.06 | 3.03 | +0.05 (+0.83%) | 844,000 |
29 Jan 2010 | HKD | 5.96 | 6.27 | 5.94 | 6.01 | 3.005 | 0.0 (0.0%) | 3,490,000 |
28 Jan 2010 | HKD | 5.8 | 6.1 | 5.8 | 6.01 | 3.005 | +0.43 (+7.71%) | 2,610,000 |
27 Jan 2010 | HKD | 5.75 | 5.98 | 5.57 | 5.58 | 2.79 | -0.15 (-2.62%) | 4,468,000 |
26 Jan 2010 | HKD | 6.1 | 6.11 | 5.72 | 5.73 | 2.865 | -0.37 (-6.07%) | 3,454,900 |
25 Jan 2010 | HKD | 6.06 | 6.13 | 5.93 | 6.1 | 3.05 | -0.11 (-1.77%) | 2,028,000 |
22 Jan 2010 | HKD | 6.25 | 6.27 | 5.91 | 6.21 | 3.105 | -0.09 (-1.43%) | 2,246,000 |
21 Jan 2010 | HKD | 6.46 | 6.48 | 6.21 | 6.3 | 3.15 | -0.15 (-2.33%) | 1,934,000 |
20 Jan 2010 | HKD | 6.55 | 6.62 | 6.4 | 6.45 | 3.225 | -0.08 (-1.23%) | 1,370,000 |
19 Jan 2010 | HKD | 6.83 | 6.85 | 6.51 | 6.53 | 3.265 | -0.3 (-4.39%) | 2,044,000 |
18 Jan 2010 | HKD | 6.9 | 6.92 | 6.8 | 6.83 | 3.415 | -0.07 (-1.01%) | 340,000 |
15 Jan 2010 | HKD | 6.95 | 6.95 | 6.86 | 6.9 | 3.45 | 0.0 (0.0%) | 1,712,000 |
14 Jan 2010 | HKD | 6.87 | 6.93 | 6.81 | 6.9 | 3.45 | +0.12 (+1.77%) | 1,824,000 |
13 Jan 2010 | HKD | 6.88 | 6.88 | 6.68 | 6.78 | 3.39 | -0.07 (-1.02%) | 1,300,000 |
12 Jan 2010 | HKD | 6.85 | 6.99 | 6.83 | 6.85 | 3.425 | -0.08 (-1.15%) | 1,022,000 |
11 Jan 2010 | HKD | 6.89 | 7 | 6.85 | 6.93 | 3.465 | +0.11 (+1.61%) | 4,510,300 |
8 Jan 2010 | HKD | 7.1 | 7.15 | 6.75 | 6.82 | 3.41 | -0.25 (-3.54%) | 4,458,000 |
7 Jan 2010 | HKD | 7.38 | 7.38 | 7.03 | 7.07 | 3.535 | -0.23 (-3.15%) | 25,790,000 |
6 Jan 2010 | HKD | 7.22 | 7.33 | 6.94 | 7.3 | 3.65 | +0.08 (+1.11%) | 4,970,000 |
5 Jan 2010 | HKD | 7.36 | 7.4 | 7.02 | 7.22 | 3.61 | -0.14 (-1.90%) | 5,004,300 |
4 Jan 2010 | HKD | 7.11 | 7.55 | 7.09 | 7.36 | 3.68 | +0.3 (+4.25%) | 12,330,000 |
1 Jan 2010 | HKD | 7.06 | 7.06 | 7.06 | 7.06 | 3.53 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 6.85 | 7.06 | 6.81 | 7.06 | 3.53 | +0.26 (+3.82%) | 7,076,700 |
30 Dec 2009 | HKD | 6.41 | 6.97 | 6.36 | 6.8 | 3.4 | +0.39 (+6.08%) | 10,090,000 |
29 Dec 2009 | HKD | 6.3 | 6.49 | 6.25 | 6.41 | 3.205 | +0.11 (+1.75%) | 1,858,000 |
28 Dec 2009 | HKD | 6.35 | 6.42 | 6.16 | 6.3 | 3.15 | 0.0 (0.0%) | 1,766,000 |
25 Dec 2009 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 3.15 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 6.42 | 6.45 | 6.28 | 6.3 | 3.15 | -0.1 (-1.56%) | 800,000 |
23 Dec 2009 | HKD | 6.1 | 6.46 | 6 | 6.4 | 3.2 | +0.33 (+5.44%) | 5,048,000 |