Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2010 | HKD | 3.69 | 3.98 | 3.63 | 3.9 | 3.9 | +0.07 (+1.83%) | 8,157,000 |
4 May 2010 | HKD | 3.95 | 4.04 | 3.78 | 3.83 | 3.83 | -0.16 (-4.01%) | 8,021,000 |
3 May 2010 | HKD | 4.04 | 4.09 | 3.93 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,729,000 |
30 Apr 2010 | HKD | 4.17 | 4.17 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 4,560,000 |
29 Apr 2010 | HKD | 4.2 | 4.23 | 4.05 | 4.06 | 4.06 | -0.19 (-4.47%) | 5,701,000 |
28 Apr 2010 | HKD | 4.06 | 4.33 | 4.03 | 4.25 | 4.25 | +0.05 (+1.19%) | 3,729,000 |
27 Apr 2010 | HKD | 4.25 | 4.28 | 4.05 | 4.2 | 4.2 | -0.11 (-2.55%) | 9,545,000 |
26 Apr 2010 | HKD | 4.5 | 4.6 | 4.24 | 4.31 | 4.31 | -0.14 (-3.15%) | 11,221,000 |
23 Apr 2010 | HKD | 4.47 | 4.52 | 4.26 | 4.45 | 4.45 | -0.02 (-0.45%) | 8,109,000 |
22 Apr 2010 | HKD | 4.62 | 4.68 | 4.3 | 4.47 | 4.47 | -0.11 (-2.40%) | 9,730,000 |
21 Apr 2010 | HKD | 4.38 | 4.65 | 4.34 | 4.58 | 4.58 | +0.28 (+6.51%) | 14,964,000 |
20 Apr 2010 | HKD | 4.2 | 4.35 | 4.12 | 4.3 | 4.3 | +0.11 (+2.63%) | 14,883,000 |
19 Apr 2010 | HKD | 4.19 | 4.64 | 4.09 | 4.19 | 4.19 | -0.21 (-4.77%) | 35,140,000 |
16 Apr 2010 | HKD | 3.85 | 4.47 | 3.78 | 4.4 | 4.4 | +0.54 (+13.99%) | 45,844,000 |
15 Apr 2010 | HKD | 3.64 | 3.87 | 3.64 | 3.86 | 3.86 | +0.24 (+6.63%) | 16,742,000 |
14 Apr 2010 | HKD | 3.6 | 3.66 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,965,000 |
13 Apr 2010 | HKD | 3.66 | 3.69 | 3.56 | 3.59 | 3.59 | +0.07 (+1.99%) | 3,948,000 |
12 Apr 2010 | HKD | 3.64 | 3.7 | 3.49 | 3.52 | 3.52 | -0.12 (-3.30%) | 3,553,000 |
9 Apr 2010 | HKD | 3.68 | 3.69 | 3.59 | 3.64 | 3.64 | -0.18 (-4.71%) | 8,278,000 |
8 Apr 2010 | HKD | 3.78 | 3.86 | 3.72 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,553,000 |
7 Apr 2010 | HKD | 3.7 | 3.78 | 3.63 | 3.75 | 3.75 | +0.03 (+0.81%) | 3,958,000 |
6 Apr 2010 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 3.6 | 3.73 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 6,237,000 |
31 Mar 2010 | HKD | 3.7 | 3.75 | 3.48 | 3.55 | 3.55 | -0.13 (-3.53%) | 8,746,000 |
30 Mar 2010 | HKD | 3.65 | 3.85 | 3.6 | 3.68 | 3.68 | +0.28 (+8.24%) | 15,508,000 |
29 Mar 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
26 Mar 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
25 Mar 2010 | HKD | 3.49 | 3.5 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 4,377,000 |