Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2010 | HKD | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | +0.03 (+0.79%) | 10,617,400 |
30 Aug 2010 | HKD | 3.68 | 3.86 | 3.64 | 3.82 | 3.82 | +0.18 (+4.95%) | 11,774,000 |
27 Aug 2010 | HKD | 3.71 | 3.71 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 5,934,000 |
26 Aug 2010 | HKD | 3.7 | 3.73 | 3.67 | 3.71 | 3.71 | +0.05 (+1.37%) | 3,868,400 |
25 Aug 2010 | HKD | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -0.14 (-3.68%) | 8,030,000 |
24 Aug 2010 | HKD | 3.77 | 3.8 | 3.68 | 3.8 | 3.8 | +0.03 (+0.80%) | 9,597,600 |
23 Aug 2010 | HKD | 3.76 | 3.8 | 3.67 | 3.77 | 3.77 | -0.04 (-1.05%) | 17,470,000 |
20 Aug 2010 | HKD | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 8,152,000 |
19 Aug 2010 | HKD | 3.79 | 3.87 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 8,932,400 |
18 Aug 2010 | HKD | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,882,000 |
17 Aug 2010 | HKD | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 4,208,000 |
16 Aug 2010 | HKD | 3.7 | 3.85 | 3.7 | 3.81 | 3.81 | +0.1 (+2.70%) | 5,936,000 |
13 Aug 2010 | HKD | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 2,556,000 |
12 Aug 2010 | HKD | 3.7 | 3.72 | 3.62 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,512,000 |
11 Aug 2010 | HKD | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 6,208,000 |
10 Aug 2010 | HKD | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | -0.1 (-2.61%) | 8,590,000 |
9 Aug 2010 | HKD | 3.77 | 3.85 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 6,857,667 |
6 Aug 2010 | HKD | 3.79 | 3.79 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,666,000 |
5 Aug 2010 | HKD | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,668,000 |
4 Aug 2010 | HKD | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,736,000 |
3 Aug 2010 | HKD | 3.92 | 3.93 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 22,027,600 |
2 Aug 2010 | HKD | 3.82 | 3.9 | 3.81 | 3.9 | 3.9 | +0.13 (+3.45%) | 22,191,801 |
30 Jul 2010 | HKD | 3.85 | 3.9 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 15,844,000 |
29 Jul 2010 | HKD | 3.81 | 3.93 | 3.77 | 3.86 | 3.86 | +0.09 (+2.39%) | 34,354,398 |
28 Jul 2010 | HKD | 3.52 | 3.81 | 3.52 | 3.77 | 3.77 | +0.23 (+6.50%) | 45,660,000 |
27 Jul 2010 | HKD | 3.6 | 3.64 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 8,652,000 |
26 Jul 2010 | HKD | 3.74 | 3.75 | 3.59 | 3.61 | 3.61 | -0.13 (-3.48%) | 10,722,400 |
23 Jul 2010 | HKD | 3.65 | 3.75 | 3.63 | 3.74 | 3.74 | +0.11 (+3.03%) | 32,573,330 |
22 Jul 2010 | HKD | 3.46 | 3.63 | 3.44 | 3.63 | 3.63 | +0.14 (+4.01%) | 13,076,770 |
21 Jul 2010 | HKD | 3.43 | 3.5 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 17,794,199 |