Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | HKD | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,624,000 |
7 Jun 2010 | HKD | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | -0.15 (-4.53%) | 8,628,000 |
4 Jun 2010 | HKD | 3.36 | 3.38 | 3.27 | 3.31 | 3.31 | -0.02 (-0.60%) | 8,122,000 |
3 Jun 2010 | HKD | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 5,196,000 |
2 Jun 2010 | HKD | 3.4 | 3.4 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 3,008,000 |
1 Jun 2010 | HKD | 3.35 | 3.45 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,734,000 |
31 May 2010 | HKD | 3.5 | 3.51 | 3.36 | 3.41 | 3.41 | -0.08 (-2.29%) | 4,070,000 |
28 May 2010 | HKD | 3.34 | 3.52 | 3.32 | 3.49 | 3.49 | +0.2 (+6.08%) | 16,172,000 |
27 May 2010 | HKD | 3.15 | 3.3 | 3.11 | 3.29 | 3.29 | +0.1 (+3.13%) | 5,376,000 |
26 May 2010 | HKD | 3.19 | 3.25 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 3,964,000 |
25 May 2010 | HKD | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | -0.06 (-1.85%) | 5,728,000 |
24 May 2010 | HKD | 3.13 | 3.3 | 3.1 | 3.24 | 3.24 | +0.11 (+3.51%) | 14,600,000 |
21 May 2010 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.07 | 3.19 | 3.02 | 3.13 | 3.13 | +0.06 (+1.95%) | 9,992,000 |
19 May 2010 | HKD | 3.06 | 3.16 | 3.04 | 3.07 | 3.07 | -0.08 (-2.54%) | 15,526,000 |
18 May 2010 | HKD | 3.08 | 3.18 | 3.02 | 3.15 | 3.15 | +0.1 (+3.28%) | 12,528,000 |
17 May 2010 | HKD | 3.15 | 3.19 | 3.03 | 3.05 | 3.05 | -0.16 (-4.98%) | 13,723,000 |
14 May 2010 | HKD | 3.28 | 3.28 | 3.15 | 3.21 | 3.21 | -0.07 (-2.13%) | 8,688,000 |
13 May 2010 | HKD | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | +0.03 (+0.92%) | 5,984,000 |
12 May 2010 | HKD | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 8,469,000 |
11 May 2010 | HKD | 3.4 | 3.42 | 3.25 | 3.27 | 3.27 | -0.12 (-3.54%) | 10,494,140 |
10 May 2010 | HKD | 3.38 | 3.44 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 9,861,223 |
7 May 2010 | HKD | 3.1 | 3.39 | 3.08 | 3.35 | 3.35 | +0.17 (+5.35%) | 24,959,000 |
6 May 2010 | HKD | 3.29 | 3.33 | 3.16 | 3.18 | 3.18 | -0.12 (-3.64%) | 10,334,000 |
5 May 2010 | HKD | 3.29 | 3.33 | 3.22 | 3.3 | 3.3 | -0.03 (-0.90%) | 26,979,859 |
4 May 2010 | HKD | 3.48 | 3.51 | 3.32 | 3.33 | 3.33 | -0.16 (-4.58%) | 10,780,000 |
3 May 2010 | HKD | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -0.1 (-2.79%) | 4,496,000 |
30 Apr 2010 | HKD | 3.58 | 3.64 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 11,599,360 |
29 Apr 2010 | HKD | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 9,610,000 |
28 Apr 2010 | HKD | 3.6 | 3.63 | 3.58 | 3.61 | 3.61 | -0.07 (-1.90%) | 5,740,000 |