Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2010 | HKD | 1.82 | 1.93 | 1.79 | 1.88 | 1.88 | +0.08 (+4.44%) | 3,984,000 |
11 Jun 2010 | HKD | 1.79 | 1.83 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,042,000 |
10 Jun 2010 | HKD | 1.8 | 1.81 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,380,000 |
9 Jun 2010 | HKD | 1.85 | 1.87 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,269,000 |
8 Jun 2010 | HKD | 1.84 | 1.89 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,550,000 |
7 Jun 2010 | HKD | 1.84 | 1.84 | 1.8 | 1.84 | 1.84 | -0.11 (-5.64%) | 2,410,000 |
4 Jun 2010 | HKD | 1.84 | 1.95 | 1.83 | 1.95 | 1.95 | +0.1 (+5.41%) | 4,960,000 |
3 Jun 2010 | HKD | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,432,000 |
2 Jun 2010 | HKD | 1.93 | 1.93 | 1.76 | 1.81 | 1.81 | -0.09 (-4.74%) | 4,746,000 |
1 Jun 2010 | HKD | 2 | 2.01 | 1.89 | 1.9 | 1.9 | -0.13 (-6.40%) | 2,758,000 |
31 May 2010 | HKD | 2.03 | 2.1 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 2,164,000 |
28 May 2010 | HKD | 2.19 | 2.19 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 5,518,000 |
27 May 2010 | HKD | 1.91 | 2.1 | 1.82 | 2.05 | 2.05 | +0.16 (+8.47%) | 16,938,000 |
26 May 2010 | HKD | 2.36 | 2.36 | 1.85 | 1.89 | 1.89 | -0.46 (-19.57%) | 20,786,000 |
25 May 2010 | HKD | 2.65 | 2.66 | 2.32 | 2.35 | 2.35 | -0.3 (-11.32%) | 1,916,000 |
24 May 2010 | HKD | 2.65 | 2.72 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,670,000 |
21 May 2010 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 2.8 | 2.84 | 2.57 | 2.64 | 2.64 | -0.14 (-5.04%) | 3,486,000 |
19 May 2010 | HKD | 2.87 | 2.87 | 2.76 | 2.78 | 2.78 | -0.08 (-2.80%) | 2,876,000 |
18 May 2010 | HKD | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,062,000 |
17 May 2010 | HKD | 2.88 | 2.89 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 4,650,000 |
14 May 2010 | HKD | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 2,836,000 |
13 May 2010 | HKD | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 2,146,000 |
12 May 2010 | HKD | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 2,912,000 |
11 May 2010 | HKD | 2.96 | 2.96 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 5,890,000 |
10 May 2010 | HKD | 2.9 | 2.96 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 4,572,000 |
7 May 2010 | HKD | 2.89 | 2.9 | 2.65 | 2.89 | 2.89 | -0.04 (-1.37%) | 8,820,000 |
6 May 2010 | HKD | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -0.1 (-3.30%) | 6,278,000 |
5 May 2010 | HKD | 3.07 | 3.09 | 2.9 | 3.03 | 3.03 | -0.09 (-2.88%) | 5,042,000 |
4 May 2010 | HKD | 3.15 | 3.15 | 2.94 | 3.12 | 3.12 | -0.01 (-0.32%) | 11,626,000 |