Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2010 | HKD | 8.58 | 8.58 | 8.37 | 8.52 | 8.52 | +0.07 (+0.83%) | 6,838,500 |
12 Oct 2010 | HKD | 8.32 | 8.58 | 8.3 | 8.45 | 8.45 | +0.11 (+1.32%) | 18,739,000 |
11 Oct 2010 | HKD | 7.92 | 8.38 | 7.92 | 8.34 | 8.34 | +0.42 (+5.30%) | 20,184,424 |
8 Oct 2010 | HKD | 8.05 | 8.08 | 7.87 | 7.92 | 7.92 | 0.0 (0.0%) | 11,707,400 |
7 Oct 2010 | HKD | 7.98 | 7.98 | 7.85 | 7.92 | 7.92 | +0.05 (+0.64%) | 8,614,835 |
6 Oct 2010 | HKD | 7.93 | 7.93 | 7.77 | 7.87 | 7.87 | +0.1 (+1.29%) | 8,429,178 |
5 Oct 2010 | HKD | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | -0.02 (-0.26%) | 10,306,797 |
4 Oct 2010 | HKD | 7.78 | 7.87 | 7.72 | 7.79 | 7.79 | +0.15 (+1.96%) | 14,340,304 |
1 Oct 2010 | HKD | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 7.55 | 7.68 | 7.45 | 7.64 | 7.64 | +0.09 (+1.19%) | 26,637,000 |
29 Sep 2010 | HKD | 7.15 | 7.57 | 7.15 | 7.55 | 7.55 | +0.49 (+6.94%) | 36,346,000 |
28 Sep 2010 | HKD | 6.99 | 7.22 | 6.95 | 7.06 | 7.06 | +0.05 (+0.71%) | 18,947,800 |
27 Sep 2010 | HKD | 6.95 | 7.02 | 6.88 | 7.01 | 7.01 | +0.14 (+2.04%) | 7,749,256 |
24 Sep 2010 | HKD | 7.08 | 7.08 | 6.79 | 6.87 | 6.87 | +0.06 (+0.88%) | 7,409,480 |
23 Sep 2010 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 6.9 | 6.9 | 6.81 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,537,000 |
21 Sep 2010 | HKD | 6.92 | 6.93 | 6.77 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,503,000 |
20 Sep 2010 | HKD | 6.94 | 6.99 | 6.81 | 6.89 | 6.89 | -0.09 (-1.29%) | 6,586,510 |
17 Sep 2010 | HKD | 6.7 | 6.98 | 6.7 | 6.98 | 6.98 | +0.24 (+3.56%) | 5,416,000 |
16 Sep 2010 | HKD | 6.85 | 6.87 | 6.74 | 6.74 | 6.74 | -0.12 (-1.75%) | 4,377,500 |
15 Sep 2010 | HKD | 6.86 | 6.9 | 6.71 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,720,508 |
14 Sep 2010 | HKD | 6.78 | 6.97 | 6.62 | 6.87 | 6.87 | +0.17 (+2.54%) | 13,381,000 |
13 Sep 2010 | HKD | 6.68 | 6.75 | 6.64 | 6.7 | 6.7 | +0.06 (+0.90%) | 7,930,000 |
10 Sep 2010 | HKD | 6.75 | 6.8 | 6.58 | 6.64 | 6.64 | -0.08 (-1.19%) | 6,324,000 |
9 Sep 2010 | HKD | 6.76 | 6.76 | 6.5 | 6.72 | 6.72 | 0.0 (0.0%) | 4,713,000 |
8 Sep 2010 | HKD | 6.62 | 6.74 | 6.57 | 6.72 | 6.72 | -0.07 (-1.03%) | 18,650,283 |
7 Sep 2010 | HKD | 6.88 | 6.9 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 10,768,480 |
6 Sep 2010 | HKD | 6.77 | 6.87 | 6.75 | 6.8 | 6.8 | +0.04 (+0.59%) | 8,776,861 |
3 Sep 2010 | HKD | 6.72 | 6.8 | 6.57 | 6.76 | 6.76 | +0.06 (+0.90%) | 4,804,000 |
2 Sep 2010 | HKD | 6.98 | 6.98 | 6.65 | 6.7 | 6.7 | +0.06 (+0.90%) | 7,422,000 |