Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | HKD | 2.09 | 2.11 | 2.05 | 2.1 | 1.05 | +0.03 (+1.45%) | 512,000 |
9 Feb 2010 | HKD | 2.09 | 2.09 | 2.02 | 2.07 | 1.035 | -0.02 (-0.96%) | 1,920,000 |
8 Feb 2010 | HKD | 2.06 | 2.09 | 2.03 | 2.09 | 1.045 | +0.01 (+0.48%) | 812,000 |
5 Feb 2010 | HKD | 2.1 | 2.15 | 2.02 | 2.08 | 1.04 | -0.08 (-3.70%) | 1,436,000 |
4 Feb 2010 | HKD | 2.23 | 2.23 | 2.15 | 2.16 | 1.08 | -0.09 (-4%) | 1,472,000 |
3 Feb 2010 | HKD | 2.3 | 2.3 | 2.2 | 2.25 | 1.125 | +0.06 (+2.74%) | 1,164,000 |
2 Feb 2010 | HKD | 2.31 | 2.31 | 2.18 | 2.19 | 1.095 | -0.05 (-2.23%) | 736,000 |
1 Feb 2010 | HKD | 2.14 | 2.24 | 2.12 | 2.24 | 1.12 | +0.1 (+4.67%) | 1,036,000 |
29 Jan 2010 | HKD | 2.17 | 2.18 | 2.13 | 2.14 | 1.07 | -0.07 (-3.17%) | 1,464,000 |
28 Jan 2010 | HKD | 2.12 | 2.21 | 2.12 | 2.21 | 1.105 | +0.1 (+4.74%) | 5,908,000 |
27 Jan 2010 | HKD | 2.2 | 2.22 | 2.11 | 2.11 | 1.055 | -0.08 (-3.65%) | 4,208,000 |
26 Jan 2010 | HKD | 2.27 | 2.27 | 2.19 | 2.19 | 1.095 | -0.08 (-3.52%) | 2,740,000 |
25 Jan 2010 | HKD | 2.26 | 2.3 | 2.25 | 2.27 | 1.135 | -0.06 (-2.58%) | 1,536,000 |
22 Jan 2010 | HKD | 2.28 | 2.34 | 2.17 | 2.33 | 1.165 | +0.02 (+0.87%) | 7,524,000 |
21 Jan 2010 | HKD | 2.33 | 2.39 | 2.3 | 2.31 | 1.155 | -0.06 (-2.53%) | 5,204,000 |
20 Jan 2010 | HKD | 2.48 | 2.48 | 2.33 | 2.37 | 1.185 | -0.1 (-4.05%) | 6,912,000 |
19 Jan 2010 | HKD | 2.58 | 2.58 | 2.46 | 2.47 | 1.235 | -0.07 (-2.76%) | 4,736,000 |
18 Jan 2010 | HKD | 2.46 | 2.55 | 2.45 | 2.54 | 1.27 | +0.08 (+3.25%) | 8,004,000 |
15 Jan 2010 | HKD | 2.49 | 2.57 | 2.45 | 2.46 | 1.23 | -0.02 (-0.81%) | 6,192,000 |
14 Jan 2010 | HKD | 2.46 | 2.5 | 2.44 | 2.48 | 1.24 | +0.03 (+1.22%) | 4,660,000 |
13 Jan 2010 | HKD | 2.46 | 2.48 | 2.43 | 2.45 | 1.225 | -0.05 (-2%) | 7,385,504 |
12 Jan 2010 | HKD | 2.43 | 2.52 | 2.4 | 2.5 | 1.25 | +0.05 (+2.04%) | 11,138,752 |
11 Jan 2010 | HKD | 2.5 | 2.55 | 2.41 | 2.45 | 1.225 | -0.05 (-2%) | 10,788,000 |
8 Jan 2010 | HKD | 2.5 | 2.57 | 2.44 | 2.5 | 1.25 | 0.0 (0.0%) | 8,456,000 |
7 Jan 2010 | HKD | 2.6 | 2.62 | 2.47 | 2.5 | 1.25 | -0.08 (-3.10%) | 11,188,000 |
6 Jan 2010 | HKD | 2.63 | 2.67 | 2.56 | 2.58 | 1.29 | -0.05 (-1.90%) | 16,648,000 |
5 Jan 2010 | HKD | 2.58 | 2.64 | 2.47 | 2.63 | 1.315 | +0.04 (+1.54%) | 34,448,000 |
4 Jan 2010 | HKD | 2.56 | 2.67 | 2.52 | 2.59 | 1.295 | +0.07 (+2.78%) | 30,707,200 |
1 Jan 2010 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 1.26 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 2.42 | 2.57 | 2.42 | 2.52 | 1.26 | +0.18 (+7.69%) | 33,064,000 |