Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | HKD | 5.15 | 5.18 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 586,000 |
12 Mar 2010 | HKD | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 620,000 |
11 Mar 2010 | HKD | 5.15 | 5.2 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,248,000 |
10 Mar 2010 | HKD | 5.18 | 5.25 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 2,024,000 |
9 Mar 2010 | HKD | 5.26 | 5.27 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 1,040,000 |
8 Mar 2010 | HKD | 5.3 | 5.36 | 5.29 | 5.31 | 5.31 | +0.03 (+0.57%) | 1,095,883 |
5 Mar 2010 | HKD | 5.26 | 5.33 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 988,000 |
4 Mar 2010 | HKD | 5.29 | 5.34 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 2,392,410 |
3 Mar 2010 | HKD | 5.3 | 5.33 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 5,287,400 |
2 Mar 2010 | HKD | 5.2 | 5.53 | 5.15 | 5.4 | 5.4 | +0.22 (+4.25%) | 5,826,000 |
1 Mar 2010 | HKD | 5.15 | 5.23 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 2,423,000 |
26 Feb 2010 | HKD | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 1,024,000 |
25 Feb 2010 | HKD | 5.2 | 5.25 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,682,000 |
24 Feb 2010 | HKD | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 1,540,000 |
23 Feb 2010 | HKD | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 1,406,000 |
22 Feb 2010 | HKD | 5.22 | 5.27 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 1,628,400 |
19 Feb 2010 | HKD | 5.16 | 5.22 | 5.16 | 5.21 | 5.21 | +0.01 (+0.19%) | 704,000 |
18 Feb 2010 | HKD | 5.17 | 5.23 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,319,000 |
17 Feb 2010 | HKD | 5.24 | 5.31 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,180,000 |
16 Feb 2010 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.28 | 5.4 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,160,661 |
11 Feb 2010 | HKD | 5.39 | 5.39 | 5.19 | 5.25 | 5.25 | -0.07 (-1.32%) | 996,000 |
10 Feb 2010 | HKD | 5.4 | 5.4 | 5.24 | 5.32 | 5.32 | 0.0 (0.0%) | 372,000 |
9 Feb 2010 | HKD | 5.25 | 5.35 | 5.25 | 5.32 | 5.32 | +0.07 (+1.33%) | 884,970 |
8 Feb 2010 | HKD | 5.38 | 5.38 | 5.13 | 5.25 | 5.25 | -0.13 (-2.42%) | 1,726,123 |
5 Feb 2010 | HKD | 5.36 | 5.43 | 5.32 | 5.38 | 5.38 | -0.13 (-2.36%) | 855,000 |
4 Feb 2010 | HKD | 5.42 | 5.54 | 5.33 | 5.51 | 5.51 | +0.09 (+1.66%) | 1,661,000 |
3 Feb 2010 | HKD | 5.39 | 5.42 | 5.26 | 5.42 | 5.42 | +0.1 (+1.88%) | 1,006,000 |
2 Feb 2010 | HKD | 5.33 | 5.57 | 5.22 | 5.32 | 5.32 | -0.03 (-0.56%) | 8,430,000 |