Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2010 | HKD | 5.4 | 5.43 | 5.22 | 5.35 | 5.35 | -0.02 (-0.37%) | 868,000 |
29 Jan 2010 | HKD | 5.42 | 5.42 | 5.25 | 5.37 | 5.37 | -0.02 (-0.37%) | 452,000 |
28 Jan 2010 | HKD | 5.44 | 5.44 | 5.3 | 5.39 | 5.39 | -0.09 (-1.64%) | 1,193,000 |
27 Jan 2010 | HKD | 5.53 | 5.65 | 5.47 | 5.48 | 5.48 | -0.07 (-1.26%) | 888,000 |
26 Jan 2010 | HKD | 5.6 | 5.6 | 5.38 | 5.55 | 5.55 | -0.1 (-1.77%) | 706,000 |
25 Jan 2010 | HKD | 5.6 | 5.69 | 5.54 | 5.65 | 5.65 | 0.0 (0.0%) | 1,562,130 |
22 Jan 2010 | HKD | 5.62 | 5.77 | 5.36 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,002,000 |
21 Jan 2010 | HKD | 5.7 | 5.7 | 5.62 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,614,000 |
20 Jan 2010 | HKD | 5.84 | 5.88 | 5.61 | 5.7 | 5.7 | -0.14 (-2.40%) | 8,457,231 |
19 Jan 2010 | HKD | 5.23 | 5.87 | 5.21 | 5.84 | 5.84 | +0.68 (+13.18%) | 8,334,000 |
18 Jan 2010 | HKD | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,860,000 |
15 Jan 2010 | HKD | 5.37 | 5.37 | 5.04 | 5.1 | 5.1 | -0.25 (-4.67%) | 1,756,000 |
14 Jan 2010 | HKD | 5.35 | 5.44 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 4,886,595 |
13 Jan 2010 | HKD | 5.46 | 5.48 | 5.31 | 5.35 | 5.35 | -0.09 (-1.65%) | 1,504,000 |
12 Jan 2010 | HKD | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | +0.03 (+0.55%) | 2,691,528 |
11 Jan 2010 | HKD | 5.44 | 5.46 | 5.4 | 5.41 | 5.41 | +0.02 (+0.37%) | 946,000 |
8 Jan 2010 | HKD | 5.38 | 5.44 | 5.37 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,346,000 |
7 Jan 2010 | HKD | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 3,628,000 |
6 Jan 2010 | HKD | 5.44 | 5.5 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 846,000 |
5 Jan 2010 | HKD | 5.4 | 5.52 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,484,000 |
4 Jan 2010 | HKD | 5.45 | 5.48 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,450,000 |
1 Jan 2010 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.35 | 5.41 | 5.35 | 5.4 | 5.4 | +0.1 (+1.89%) | 407,277 |
30 Dec 2009 | HKD | 5.41 | 5.49 | 5.3 | 5.3 | 5.3 | -0.11 (-2.03%) | 750,000 |
29 Dec 2009 | HKD | 5.5 | 5.5 | 5.4 | 5.41 | 5.41 | +0.03 (+0.56%) | 534,000 |
28 Dec 2009 | HKD | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -0.06 (-1.10%) | 100,000 |
25 Dec 2009 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.48 | 5.49 | 5.41 | 5.44 | 5.44 | +0.02 (+0.37%) | 256,000 |
23 Dec 2009 | HKD | 5.38 | 5.46 | 5.33 | 5.42 | 5.42 | -0.04 (-0.73%) | 1,893,391 |
22 Dec 2009 | HKD | 5.46 | 5.46 | 5.34 | 5.46 | 5.46 | +0.15 (+2.82%) | 1,508,000 |