Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2010 | HKD | 6.54 | 6.58 | 6.5 | 6.52 | 6.52 | 0.0 (0.0%) | 492,000 |
23 Jul 2010 | HKD | 6.54 | 6.55 | 6.49 | 6.52 | 6.52 | +0.01 (+0.15%) | 433,000 |
22 Jul 2010 | HKD | 6.38 | 6.51 | 6.37 | 6.51 | 6.51 | +0.07 (+1.09%) | 438,000 |
21 Jul 2010 | HKD | 6.4 | 6.49 | 6.39 | 6.44 | 6.44 | +0.09 (+1.42%) | 961,000 |
20 Jul 2010 | HKD | 6.25 | 6.4 | 6.25 | 6.35 | 6.35 | +0.1 (+1.60%) | 436,000 |
19 Jul 2010 | HKD | 6.24 | 6.3 | 6.24 | 6.25 | 6.25 | -0.05 (-0.79%) | 349,000 |
16 Jul 2010 | HKD | 6.27 | 6.32 | 6.27 | 6.3 | 6.3 | +0.03 (+0.48%) | 284,000 |
15 Jul 2010 | HKD | 6.31 | 6.31 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 377,000 |
14 Jul 2010 | HKD | 6.3 | 6.31 | 6.27 | 6.3 | 6.3 | +0.05 (+0.80%) | 706,000 |
13 Jul 2010 | HKD | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -0.14 (-2.19%) | 329,000 |
12 Jul 2010 | HKD | 6.16 | 6.41 | 6.16 | 6.39 | 6.39 | +0.23 (+3.73%) | 1,521,000 |
9 Jul 2010 | HKD | 6.02 | 6.17 | 6.02 | 6.16 | 6.16 | +0.15 (+2.50%) | 792,000 |
8 Jul 2010 | HKD | 6 | 6.03 | 5.98 | 6.01 | 6.01 | +0.04 (+0.67%) | 984,000 |
7 Jul 2010 | HKD | 5.93 | 6 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 416,000 |
6 Jul 2010 | HKD | 5.89 | 5.96 | 5.89 | 5.95 | 5.95 | +0.05 (+0.85%) | 454,000 |
5 Jul 2010 | HKD | 5.88 | 5.92 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 555,000 |
2 Jul 2010 | HKD | 5.92 | 5.97 | 5.89 | 5.9 | 5.9 | -0.02 (-0.34%) | 805,673 |
1 Jul 2010 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.93 | 5.98 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 477,000 |
29 Jun 2010 | HKD | 6 | 6 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,017,000 |
28 Jun 2010 | HKD | 6 | 6.08 | 5.99 | 6 | 6 | +0.03 (+0.50%) | 713,000 |
25 Jun 2010 | HKD | 5.96 | 6.02 | 5.96 | 5.97 | 5.97 | -0.02 (-0.33%) | 584,000 |
24 Jun 2010 | HKD | 5.95 | 6.04 | 5.95 | 5.99 | 5.99 | +0.03 (+0.50%) | 231,000 |
23 Jun 2010 | HKD | 5.97 | 6.01 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 870,000 |
22 Jun 2010 | HKD | 6 | 6.04 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 496,000 |
21 Jun 2010 | HKD | 6 | 6.06 | 5.97 | 6.04 | 6.04 | +0.09 (+1.51%) | 3,522,000 |
18 Jun 2010 | HKD | 5.95 | 5.97 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 354,600 |
17 Jun 2010 | HKD | 5.97 | 5.98 | 5.92 | 5.98 | 5.98 | +0.06 (+1.01%) | 651,000 |
16 Jun 2010 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 5.93 | 5.96 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 212,000 |