Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | HKD | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | -0.05 (-1.12%) | 460,000 |
4 Jun 2010 | HKD | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | -0.07 (-1.54%) | 734,000 |
3 Jun 2010 | HKD | 4.45 | 4.55 | 4.45 | 4.54 | 4.54 | +0.1 (+2.25%) | 532,000 |
2 Jun 2010 | HKD | 4.5 | 4.56 | 4.4 | 4.44 | 4.44 | -0.1 (-2.20%) | 1,301,213 |
1 Jun 2010 | HKD | 4.62 | 4.67 | 4.51 | 4.54 | 4.54 | -0.15 (-3.20%) | 1,515,726 |
31 May 2010 | HKD | 4.78 | 4.78 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 704,000 |
28 May 2010 | HKD | 4.56 | 4.75 | 4.48 | 4.75 | 4.75 | +0.3 (+6.74%) | 2,490,000 |
27 May 2010 | HKD | 4.42 | 4.56 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 2,262,000 |
26 May 2010 | HKD | 4.35 | 4.45 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 497,000 |
25 May 2010 | HKD | 4.45 | 4.51 | 4.39 | 4.4 | 4.4 | -0.15 (-3.30%) | 3,323,000 |
24 May 2010 | HKD | 4.5 | 4.66 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 2,534,200 |
21 May 2010 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 4.8 | 4.8 | 4.45 | 4.58 | 4.58 | -0.18 (-3.78%) | 2,004,000 |
19 May 2010 | HKD | 4.77 | 4.8 | 4.71 | 4.76 | 4.76 | -0.04 (-0.83%) | 836,000 |
18 May 2010 | HKD | 4.85 | 4.85 | 4.77 | 4.8 | 4.8 | -0.03 (-0.62%) | 838,000 |
17 May 2010 | HKD | 4.97 | 5.07 | 4.79 | 4.83 | 4.83 | -0.06 (-1.23%) | 310,000 |
14 May 2010 | HKD | 4.92 | 4.94 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 614,610 |
13 May 2010 | HKD | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 1,268,000 |
12 May 2010 | HKD | 4.81 | 4.84 | 4.73 | 4.82 | 4.82 | +0.08 (+1.69%) | 1,036,400 |
11 May 2010 | HKD | 4.71 | 4.78 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 492,000 |
10 May 2010 | HKD | 4.63 | 4.75 | 4.63 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,175,400 |
7 May 2010 | HKD | 4.55 | 4.68 | 4.51 | 4.67 | 4.67 | 0.0 (0.0%) | 1,032,000 |
6 May 2010 | HKD | 4.71 | 4.79 | 4.61 | 4.67 | 4.67 | -0.11 (-2.30%) | 890,000 |
5 May 2010 | HKD | 4.9 | 4.9 | 4.74 | 4.78 | 4.78 | -0.09 (-1.85%) | 1,032,300 |
4 May 2010 | HKD | 4.96 | 4.99 | 4.81 | 4.87 | 4.87 | -0.09 (-1.81%) | 880,000 |
3 May 2010 | HKD | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 594,000 |
30 Apr 2010 | HKD | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | +0.13 (+2.66%) | 1,810,000 |
29 Apr 2010 | HKD | 5 | 5 | 4.89 | 4.89 | 4.89 | -0.11 (-2.20%) | 2,558,195 |
28 Apr 2010 | HKD | 5 | 5 | 4.9 | 5 | 5 | +0.01 (+0.20%) | 876,000 |
27 Apr 2010 | HKD | 5.09 | 5.1 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 3,710,569 |