Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2010 | HKD | 9.5 | 9.5 | 9.25 | 9.4 | 9.4 | +0.4 (+4.44%) | 3,048,000 |
11 Jun 2010 | HKD | 8.85 | 9.15 | 8.85 | 9 | 9 | +0.3 (+3.45%) | 4,959,000 |
10 Jun 2010 | HKD | 8.55 | 8.85 | 8.55 | 8.7 | 8.7 | +0.32 (+3.82%) | 3,492,000 |
9 Jun 2010 | HKD | 8.4 | 8.46 | 8.31 | 8.38 | 8.38 | +0.1 (+1.21%) | 675,000 |
8 Jun 2010 | HKD | 8.61 | 8.61 | 8.19 | 8.28 | 8.28 | -0.18 (-2.13%) | 2,695,000 |
7 Jun 2010 | HKD | 8.38 | 8.46 | 8.3 | 8.46 | 8.46 | -0.14 (-1.63%) | 2,806,000 |
4 Jun 2010 | HKD | 8.6 | 8.65 | 8.4 | 8.6 | 8.6 | +0.04 (+0.47%) | 453,000 |
3 Jun 2010 | HKD | 8.35 | 8.62 | 8.35 | 8.56 | 8.56 | +0.32 (+3.88%) | 2,272,000 |
2 Jun 2010 | HKD | 8.37 | 8.58 | 8.05 | 8.24 | 8.24 | -0.16 (-1.90%) | 1,559,000 |
1 Jun 2010 | HKD | 8.39 | 8.43 | 8.25 | 8.4 | 8.4 | 0.0 (0.0%) | 459,000 |
31 May 2010 | HKD | 8.03 | 8.48 | 8.03 | 8.4 | 8.4 | +0.25 (+3.07%) | 1,363,000 |
28 May 2010 | HKD | 8.64 | 8.72 | 8.01 | 8.15 | 8.15 | -0.29 (-3.44%) | 3,954,000 |
27 May 2010 | HKD | 7.81 | 8.55 | 7.81 | 8.44 | 8.44 | +0.44 (+5.50%) | 3,881,800 |
26 May 2010 | HKD | 7.85 | 8.07 | 7.78 | 8 | 8 | +0.28 (+3.63%) | 3,307,000 |
25 May 2010 | HKD | 8.05 | 8.22 | 7.51 | 7.72 | 7.72 | -0.53 (-6.42%) | 3,823,000 |
24 May 2010 | HKD | 8.03 | 8.4 | 7.8 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,741,300 |
21 May 2010 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 8.41 | 8.55 | 7.46 | 8.2 | 8.2 | -0.2 (-2.38%) | 4,165,100 |
19 May 2010 | HKD | 8.6 | 8.67 | 8.35 | 8.4 | 8.4 | -0.25 (-2.89%) | 742,000 |
18 May 2010 | HKD | 8.67 | 8.67 | 8.38 | 8.65 | 8.65 | +0.1 (+1.17%) | 1,049,000 |
17 May 2010 | HKD | 8.75 | 8.93 | 8.5 | 8.55 | 8.55 | -0.41 (-4.58%) | 1,197,000 |
14 May 2010 | HKD | 8.75 | 9.15 | 8.67 | 8.96 | 8.96 | +0.18 (+2.05%) | 3,703,000 |
13 May 2010 | HKD | 8.5 | 8.8 | 8.4 | 8.78 | 8.78 | +0.36 (+4.28%) | 4,527,000 |
12 May 2010 | HKD | 8.45 | 8.55 | 8.16 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,933,596 |
11 May 2010 | HKD | 8.5 | 8.58 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 3,520,200 |
10 May 2010 | HKD | 8.26 | 8.67 | 8.26 | 8.41 | 8.41 | +0.1 (+1.20%) | 3,442,800 |
7 May 2010 | HKD | 8.39 | 8.41 | 8.15 | 8.31 | 8.31 | -0.42 (-4.81%) | 6,546,000 |
6 May 2010 | HKD | 9.08 | 9.08 | 8.5 | 8.73 | 8.73 | -0.35 (-3.85%) | 4,275,000 |
5 May 2010 | HKD | 9.4 | 9.4 | 8.91 | 9.08 | 9.08 | -0.4 (-4.22%) | 4,156,800 |
4 May 2010 | HKD | 9.6 | 9.6 | 9.4 | 9.48 | 9.48 | +0.08 (+0.85%) | 509,000 |