Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2010 | HKD | 8.9 | 8.97 | 8.51 | 8.66 | 8.66 | -0.18 (-2.04%) | 1,917,000 |
23 Jul 2010 | HKD | 9 | 9 | 8.83 | 8.84 | 8.84 | -0.08 (-0.90%) | 1,516,000 |
22 Jul 2010 | HKD | 8.6 | 8.93 | 8.59 | 8.92 | 8.92 | +0.32 (+3.72%) | 3,929,000 |
21 Jul 2010 | HKD | 8.44 | 8.75 | 8.37 | 8.6 | 8.6 | +0.18 (+2.14%) | 2,731,140 |
20 Jul 2010 | HKD | 8.52 | 8.6 | 8.4 | 8.42 | 8.42 | -0.16 (-1.86%) | 2,866,000 |
19 Jul 2010 | HKD | 8.43 | 8.65 | 8.32 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,326,000 |
16 Jul 2010 | HKD | 8.55 | 8.6 | 8.48 | 8.55 | 8.55 | -0.12 (-1.38%) | 1,670,000 |
15 Jul 2010 | HKD | 8.8 | 8.9 | 8.53 | 8.67 | 8.67 | -0.13 (-1.48%) | 1,381,000 |
14 Jul 2010 | HKD | 8.92 | 8.92 | 8.7 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,595,000 |
13 Jul 2010 | HKD | 8.7 | 8.97 | 8.65 | 8.9 | 8.9 | +0.13 (+1.48%) | 1,782,000 |
12 Jul 2010 | HKD | 8.85 | 8.89 | 8.68 | 8.77 | 8.77 | -0.02 (-0.23%) | 750,000 |
9 Jul 2010 | HKD | 8.68 | 8.79 | 8.68 | 8.79 | 8.79 | +0.24 (+2.81%) | 3,570,000 |
8 Jul 2010 | HKD | 8.31 | 8.57 | 8.31 | 8.55 | 8.55 | +0.35 (+4.27%) | 2,678,000 |
7 Jul 2010 | HKD | 8.19 | 8.23 | 8.1 | 8.2 | 8.2 | +0.01 (+0.12%) | 1,320,000 |
6 Jul 2010 | HKD | 8 | 8.2 | 7.9 | 8.19 | 8.19 | +0.17 (+2.12%) | 2,013,000 |
5 Jul 2010 | HKD | 8.33 | 8.4 | 7.93 | 8.02 | 8.02 | -0.31 (-3.72%) | 3,783,100 |
2 Jul 2010 | HKD | 8.64 | 8.79 | 8.18 | 8.33 | 8.33 | -0.45 (-5.13%) | 5,276,154 |
1 Jul 2010 | HKD | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 8.45 | 8.8 | 8.45 | 8.78 | 8.78 | +0.28 (+3.29%) | 1,757,000 |
29 Jun 2010 | HKD | 8.62 | 8.63 | 8.45 | 8.5 | 8.5 | -0.12 (-1.39%) | 4,885,000 |
28 Jun 2010 | HKD | 8.98 | 8.98 | 8.62 | 8.62 | 8.62 | -0.25 (-2.82%) | 1,702,000 |
25 Jun 2010 | HKD | 8.8 | 8.97 | 8.76 | 8.87 | 8.87 | +0.03 (+0.34%) | 3,238,000 |
24 Jun 2010 | HKD | 9.03 | 9.03 | 8.8 | 8.84 | 8.84 | -0.13 (-1.45%) | 2,630,000 |
23 Jun 2010 | HKD | 9.19 | 9.19 | 8.91 | 8.97 | 8.97 | -0.23 (-2.50%) | 2,174,000 |
22 Jun 2010 | HKD | 8.79 | 9.3 | 8.75 | 9.2 | 9.2 | +0.42 (+4.78%) | 8,142,000 |
21 Jun 2010 | HKD | 8.89 | 8.89 | 8.62 | 8.78 | 8.78 | -0.03 (-0.34%) | 3,963,000 |
18 Jun 2010 | HKD | 8.9 | 8.92 | 8.68 | 8.81 | 8.81 | -0.07 (-0.79%) | 3,589,000 |
17 Jun 2010 | HKD | 8.68 | 9 | 8.55 | 8.88 | 8.88 | +0.26 (+3.02%) | 12,748,700 |
16 Jun 2010 | HKD | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 8.7 | 8.73 | 8.49 | 8.62 | 8.62 | -0.78 (-8.30%) | 106,018,305 |