Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2010 | HKD | 5.07 | 5.17 | 5.02 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,708,896 |
23 Apr 2010 | HKD | 5.19 | 5.19 | 5.1 | 5.11 | 5.11 | -0.28 (-5.19%) | 2,639,000 |
22 Apr 2010 | HKD | 5.4 | 5.47 | 5.35 | 5.39 | 5.39 | -0.08 (-1.46%) | 2,854,000 |
21 Apr 2010 | HKD | 5.47 | 5.53 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,978,000 |
20 Apr 2010 | HKD | 5.45 | 5.46 | 5.39 | 5.45 | 5.45 | +0.1 (+1.87%) | 718,000 |
19 Apr 2010 | HKD | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 974,000 |
16 Apr 2010 | HKD | 5.5 | 5.54 | 5.42 | 5.5 | 5.5 | -0.08 (-1.43%) | 2,967,000 |
15 Apr 2010 | HKD | 5.54 | 5.59 | 5.5 | 5.58 | 5.58 | +0.08 (+1.45%) | 970,000 |
14 Apr 2010 | HKD | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,081,000 |
13 Apr 2010 | HKD | 5.45 | 5.49 | 5.4 | 5.48 | 5.48 | -0.05 (-0.90%) | 2,430,000 |
12 Apr 2010 | HKD | 5.55 | 5.59 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 606,000 |
9 Apr 2010 | HKD | 5.4 | 5.61 | 5.34 | 5.6 | 5.6 | +0.19 (+3.51%) | 4,314,000 |
8 Apr 2010 | HKD | 5.32 | 5.42 | 5.26 | 5.41 | 5.41 | +0.09 (+1.69%) | 2,613,000 |
7 Apr 2010 | HKD | 5.35 | 5.35 | 5.22 | 5.32 | 5.32 | -0.06 (-1.12%) | 3,029,830 |
6 Apr 2010 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 5.28 | 5.4 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 506,000 |
31 Mar 2010 | HKD | 5.28 | 5.31 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 862,000 |
30 Mar 2010 | HKD | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 332,000 |
29 Mar 2010 | HKD | 5.25 | 5.31 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 586,000 |
26 Mar 2010 | HKD | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 746,000 |
25 Mar 2010 | HKD | 5.29 | 5.32 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,204,000 |
24 Mar 2010 | HKD | 5.26 | 5.33 | 5.25 | 5.32 | 5.32 | +0.11 (+2.11%) | 1,560,000 |
23 Mar 2010 | HKD | 5.25 | 5.27 | 5.2 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,100,000 |
22 Mar 2010 | HKD | 5.3 | 5.3 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,267,154 |
19 Mar 2010 | HKD | 5.15 | 5.28 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 2,891,000 |
18 Mar 2010 | HKD | 5.16 | 5.24 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,880,388 |
17 Mar 2010 | HKD | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 2,246,000 |
16 Mar 2010 | HKD | 5.15 | 5.18 | 5.13 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,320,345 |