Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 5.3237 | 5.3754 | 5.2548 | 5.2978 | 2.6489 | +0.052 (+0.98%) | 8,628,000 |
27 Jan 2010 | HKD | 5.2548 | 5.4012 | 5.2375 | 5.2462 | 2.6231 | +0.026 (+0.50%) | 15,128,000 |
26 Jan 2010 | HKD | 5.4701 | 5.5649 | 5.1945 | 5.2203 | 2.6101 | -0.241 (-4.42%) | 16,628,000 |
25 Jan 2010 | HKD | 5.2978 | 5.6252 | 5.2978 | 5.4615 | 2.7308 | +0.086 (+1.60%) | 23,185,280 |
22 Jan 2010 | HKD | 5.4874 | 5.539 | 5.2203 | 5.3754 | 2.6877 | -0.284 (-5.02%) | 42,432,000 |
21 Jan 2010 | HKD | 5.8405 | 5.8405 | 5.5907 | 5.6596 | 2.8298 | -0.181 (-3.10%) | 28,836,000 |
20 Jan 2010 | HKD | 5.9698 | 5.9698 | 5.8061 | 5.8405 | 2.9202 | -0.095 (-1.60%) | 27,292,000 |
19 Jan 2010 | HKD | 6.0645 | 6.1334 | 5.8578 | 5.9353 | 2.9676 | -0.121 (-1.99%) | 28,276,000 |
18 Jan 2010 | HKD | 6.0301 | 6.1507 | 6.0301 | 6.0559 | 3.028 | -0.138 (-2.22%) | 14,804,000 |
15 Jan 2010 | HKD | 6.2023 | 6.2196 | 6.1334 | 6.1937 | 3.0968 | +0.034 (+0.56%) | 5,504,238 |
14 Jan 2010 | HKD | 6.099 | 6.2023 | 6.099 | 6.1593 | 3.0796 | +0.06 (+0.99%) | 9,844,000 |
13 Jan 2010 | HKD | 6.3402 | 6.3402 | 6.0301 | 6.099 | 3.0495 | -0.293 (-4.58%) | 30,073,360 |
12 Jan 2010 | HKD | 6.3316 | 6.4091 | 6.3057 | 6.3919 | 3.1959 | +0.052 (+0.82%) | 14,504,000 |
11 Jan 2010 | HKD | 6.1593 | 6.4091 | 6.1507 | 6.3402 | 3.1701 | +0.267 (+4.40%) | 22,673,920 |
8 Jan 2010 | HKD | 6.1593 | 6.2023 | 6.0301 | 6.0731 | 3.0366 | -0.103 (-1.67%) | 21,492,000 |
7 Jan 2010 | HKD | 6.3746 | 6.4177 | 6.1248 | 6.1765 | 3.0882 | -0.198 (-3.11%) | 19,276,000 |
6 Jan 2010 | HKD | 6.2023 | 6.5297 | 6.2023 | 6.3746 | 3.1873 | +0.138 (+2.21%) | 40,346,200 |
5 Jan 2010 | HKD | 6.0817 | 6.366 | 6.0473 | 6.2368 | 3.1184 | +0.164 (+2.70%) | 28,706,400 |
4 Jan 2010 | HKD | 6.0731 | 6.0817 | 5.9611 | 6.0731 | 3.0366 | -0.977 (-13.86%) | 11,174,000 |
1 Jan 2010 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 3.525 | +0.994 (+16.42%) | 0 |
31 Dec 2009 | HKD | 6.0301 | 6.1162 | 6.0128 | 6.0559 | 3.028 | -0.035 (-0.57%) | 7,680,000 |
30 Dec 2009 | HKD | 6.1162 | 6.1765 | 6.0473 | 6.0904 | 3.0452 | -0.026 (-0.42%) | 11,112,000 |
29 Dec 2009 | HKD | 6.0817 | 6.1248 | 6.0042 | 6.1162 | 3.0581 | +0.077 (+1.28%) | 5,136,000 |
28 Dec 2009 | HKD | 6.0473 | 6.1076 | 6.0042 | 6.0387 | 3.0194 | -0.891 (-12.86%) | 8,254,000 |
25 Dec 2009 | HKD | 6.93 | 6.93 | 6.93 | 6.93 | 3.465 | +0.96 (+16.08%) | 0 |
24 Dec 2009 | HKD | 5.9611 | 6.0473 | 5.9439 | 5.9698 | 2.9849 | +0.009 (+0.15%) | 4,892,000 |
23 Dec 2009 | HKD | 5.7458 | 6.0387 | 5.7286 | 5.9611 | 2.9806 | +0.164 (+2.82%) | 7,228,000 |
22 Dec 2009 | HKD | 5.6855 | 5.8836 | 5.6855 | 5.7975 | 2.8988 | +0.138 (+2.44%) | 6,880,000 |
21 Dec 2009 | HKD | 5.6424 | 5.7716 | 5.6424 | 5.6596 | 2.8298 | -0.052 (-0.91%) | 4,068,412 |
18 Dec 2009 | HKD | 5.8147 | 5.8147 | 5.5304 | 5.7113 | 2.8556 | -0.121 (-2.07%) | 23,292,000 |