Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2010 | HKD | 3.33 | 3.43 | 3.31 | 3.39 | 3.39 | +0.08 (+2.42%) | 7,784,000 |
19 Jul 2010 | HKD | 3.33 | 3.33 | 3.26 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,832,000 |
16 Jul 2010 | HKD | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 2,546,500 |
15 Jul 2010 | HKD | 3.46 | 3.46 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 8,328,000 |
14 Jul 2010 | HKD | 3.45 | 3.45 | 3.41 | 3.45 | 3.45 | +0.05 (+1.47%) | 3,996,635 |
13 Jul 2010 | HKD | 3.42 | 3.43 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,824,000 |
12 Jul 2010 | HKD | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 6,210,000 |
9 Jul 2010 | HKD | 3.34 | 3.43 | 3.34 | 3.41 | 3.41 | +0.09 (+2.71%) | 4,298,000 |
8 Jul 2010 | HKD | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | +0.03 (+0.91%) | 2,170,000 |
7 Jul 2010 | HKD | 3.26 | 3.3 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,540,000 |
6 Jul 2010 | HKD | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 4,676,000 |
5 Jul 2010 | HKD | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 880,000 |
2 Jul 2010 | HKD | 3.28 | 3.29 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,523,139 |
1 Jul 2010 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.21 | 3.3 | 3.19 | 3.28 | 3.28 | +0.03 (+0.92%) | 3,014,000 |
29 Jun 2010 | HKD | 3.3 | 3.32 | 3.18 | 3.25 | 3.25 | -0.04 (-1.22%) | 6,822,000 |
28 Jun 2010 | HKD | 3.36 | 3.4 | 3.28 | 3.29 | 3.29 | -0.08 (-2.37%) | 4,374,000 |
25 Jun 2010 | HKD | 3.39 | 3.4 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 3,316,000 |
24 Jun 2010 | HKD | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,762,000 |
23 Jun 2010 | HKD | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 2,822,000 |
22 Jun 2010 | HKD | 3.5 | 3.53 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 7,073,000 |
21 Jun 2010 | HKD | 3.42 | 3.55 | 3.39 | 3.5 | 3.5 | +0.11 (+3.24%) | 16,488,000 |
18 Jun 2010 | HKD | 3.34 | 3.4 | 3.23 | 3.39 | 3.39 | +0.03 (+0.89%) | 7,996,000 |
17 Jun 2010 | HKD | 3.28 | 3.4 | 3.25 | 3.36 | 3.36 | +0.12 (+3.70%) | 10,461,000 |
16 Jun 2010 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 3.21 | 3.27 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 5,887,200 |
14 Jun 2010 | HKD | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 12,048,000 |
11 Jun 2010 | HKD | 3.2 | 3.24 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,648,000 |
10 Jun 2010 | HKD | 3.19 | 3.2 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 1,482,000 |
9 Jun 2010 | HKD | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 3,082,000 |