Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 5.9353 | 5.9353 | 5.7716 | 5.8492 | 2.9246 | -0.052 (-0.87%) | 10,957,000 |
10 Mar 2010 | HKD | 5.651 | 5.9439 | 5.608 | 5.9008 | 2.9504 | +0.25 (+4.42%) | 23,628,000 |
9 Mar 2010 | HKD | 5.7802 | 5.7802 | 5.6338 | 5.651 | 2.8255 | -0.086 (-1.50%) | 7,612,000 |
8 Mar 2010 | HKD | 5.7716 | 5.8405 | 5.7113 | 5.7372 | 2.8686 | +0.026 (+0.45%) | 11,224,000 |
5 Mar 2010 | HKD | 5.4357 | 5.7199 | 5.4357 | 5.7113 | 2.8556 | +0.336 (+6.25%) | 30,028,000 |
4 Mar 2010 | HKD | 5.4787 | 5.4787 | 5.3237 | 5.3754 | 2.6877 | -0.069 (-1.27%) | 11,072,000 |
3 Mar 2010 | HKD | 5.3581 | 5.4701 | 5.3065 | 5.4443 | 2.7222 | +0.138 (+2.60%) | 17,700,000 |
2 Mar 2010 | HKD | 5.2978 | 5.3668 | 5.272 | 5.3065 | 2.6532 | +0.026 (+0.49%) | 13,602,414 |
1 Mar 2010 | HKD | 5.2203 | 5.2978 | 5.1945 | 5.2806 | 2.6403 | +0.112 (+2.17%) | 22,432,000 |
26 Feb 2010 | HKD | 5.0997 | 5.1859 | 5.0825 | 5.1686 | 2.5843 | +0.095 (+1.87%) | 9,631,740 |
25 Feb 2010 | HKD | 5.1686 | 5.2289 | 5.0653 | 5.0739 | 2.537 | -0.112 (-2.16%) | 20,751,400 |
24 Feb 2010 | HKD | 5.1772 | 5.2289 | 5.16 | 5.1859 | 2.593 | -0.026 (-0.50%) | 7,461,428 |
23 Feb 2010 | HKD | 5.1686 | 5.2375 | 5.1256 | 5.2117 | 2.6059 | +0.043 (+0.83%) | 4,396,000 |
22 Feb 2010 | HKD | 5.2203 | 5.2375 | 5.1342 | 5.1686 | 2.5843 | +0.052 (+1.01%) | 6,068,000 |
19 Feb 2010 | HKD | 5.2806 | 5.2806 | 5.0825 | 5.1169 | 2.5585 | -0.138 (-2.62%) | 6,257,880 |
18 Feb 2010 | HKD | 5.3581 | 5.3581 | 5.2375 | 5.2548 | 2.6274 | -0.077 (-1.45%) | 3,288,000 |
17 Feb 2010 | HKD | 5.4271 | 5.4271 | 5.3151 | 5.3323 | 2.6662 | -0.888 (-14.27%) | 3,060,800 |
16 Feb 2010 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 3.11 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 3.11 | +0.862 (+16.09%) | 0 |
12 Feb 2010 | HKD | 5.2634 | 5.384 | 5.2289 | 5.3581 | 2.6791 | +0.112 (+2.13%) | 8,268,000 |
11 Feb 2010 | HKD | 5.2548 | 5.2978 | 5.2117 | 5.2462 | 2.6231 | +0.035 (+0.66%) | 6,657,880 |
10 Feb 2010 | HKD | 5.2375 | 5.272 | 5.1083 | 5.2117 | 2.6059 | +0.043 (+0.83%) | 4,392,000 |
9 Feb 2010 | HKD | 5.0136 | 5.1686 | 5.0136 | 5.1686 | 2.5843 | +0.121 (+2.39%) | 5,519,400 |
8 Feb 2010 | HKD | 5.0394 | 5.0997 | 5.0136 | 5.048 | 2.524 | -0.043 (-0.85%) | 9,108,000 |
5 Feb 2010 | HKD | 5.1945 | 5.2634 | 5.0394 | 5.0911 | 2.5455 | -0.284 (-5.29%) | 19,031,884 |
4 Feb 2010 | HKD | 5.4443 | 5.4615 | 5.3495 | 5.3754 | 2.6877 | -0.052 (-0.95%) | 8,042,728 |
3 Feb 2010 | HKD | 5.2806 | 5.4443 | 5.2806 | 5.4271 | 2.7136 | +0.164 (+3.11%) | 15,723,768 |
2 Feb 2010 | HKD | 5.3495 | 5.3926 | 5.2203 | 5.2634 | 2.6317 | +0.026 (+0.49%) | 15,088,000 |
1 Feb 2010 | HKD | 5.3237 | 5.3237 | 5.1859 | 5.2375 | 2.6187 | -0.086 (-1.62%) | 13,651,800 |
29 Jan 2010 | HKD | 5.2978 | 5.3754 | 5.2289 | 5.3237 | 2.6618 | +0.026 (+0.49%) | 30,020,000 |