Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2010 | HKD | 5.56 | 6.14 | 5.55 | 6.12 | 6.12 | +0.56 (+10.07%) | 16,127,000 |
5 Aug 2010 | HKD | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 1,765,000 |
4 Aug 2010 | HKD | 5.53 | 5.62 | 5.53 | 5.59 | 5.59 | +0.05 (+0.90%) | 1,949,000 |
3 Aug 2010 | HKD | 5.75 | 5.79 | 5.52 | 5.54 | 5.54 | -0.16 (-2.81%) | 5,693,000 |
2 Aug 2010 | HKD | 5.67 | 5.75 | 5.64 | 5.7 | 5.7 | +0.17 (+3.07%) | 7,459,000 |
30 Jul 2010 | HKD | 5.59 | 5.63 | 5.39 | 5.53 | 5.53 | -0.06 (-1.07%) | 3,308,000 |
29 Jul 2010 | HKD | 5.31 | 5.6 | 5.28 | 5.59 | 5.59 | +0.28 (+5.27%) | 9,743,000 |
28 Jul 2010 | HKD | 5.15 | 5.36 | 5.1 | 5.31 | 5.31 | +0.19 (+3.71%) | 7,584,000 |
27 Jul 2010 | HKD | 5.1 | 5.14 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 1,666,000 |
26 Jul 2010 | HKD | 5.03 | 5.18 | 5.03 | 5.07 | 5.07 | +0.06 (+1.20%) | 2,055,000 |
23 Jul 2010 | HKD | 5.09 | 5.09 | 5 | 5.01 | 5.01 | 0.0 (0.0%) | 1,122,000 |
22 Jul 2010 | HKD | 5 | 5.02 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 715,000 |
21 Jul 2010 | HKD | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 593,000 |
20 Jul 2010 | HKD | 5.09 | 5.09 | 5 | 5.03 | 5.03 | +0.06 (+1.21%) | 1,084,000 |
19 Jul 2010 | HKD | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 1,415,000 |
16 Jul 2010 | HKD | 4.98 | 5.02 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 648,000 |
15 Jul 2010 | HKD | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.03 (-0.60%) | 1,177,000 |
14 Jul 2010 | HKD | 5.05 | 5.1 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 769,000 |
13 Jul 2010 | HKD | 5.01 | 5.04 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 793,000 |
12 Jul 2010 | HKD | 5.11 | 5.13 | 5.01 | 5.02 | 5.02 | -0.11 (-2.14%) | 1,008,000 |
9 Jul 2010 | HKD | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | +0.08 (+1.58%) | 923,000 |
8 Jul 2010 | HKD | 5.04 | 5.15 | 5.02 | 5.05 | 5.05 | +0.06 (+1.20%) | 638,000 |
7 Jul 2010 | HKD | 5.01 | 5.08 | 4.96 | 4.99 | 4.99 | -0.12 (-2.35%) | 318,000 |
6 Jul 2010 | HKD | 4.91 | 5.11 | 4.9 | 5.11 | 5.11 | +0.18 (+3.65%) | 1,099,000 |
5 Jul 2010 | HKD | 5 | 5 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 365,000 |
2 Jul 2010 | HKD | 5.09 | 5.09 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 589,000 |
1 Jul 2010 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.01 | 5.02 | 4.93 | 5 | 5 | -0.08 (-1.57%) | 726,000 |
29 Jun 2010 | HKD | 5.16 | 5.16 | 5.01 | 5.08 | 5.08 | -0.12 (-2.31%) | 1,142,000 |
28 Jun 2010 | HKD | 5.25 | 5.26 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 464,000 |