Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2010 | HKD | 6.49 | 6.77 | 6.45 | 6.64 | 6.64 | +0.27 (+4.24%) | 10,705,106 |
31 Aug 2010 | HKD | 6.4 | 6.46 | 6.35 | 6.37 | 6.37 | -0.1 (-1.55%) | 2,968,000 |
30 Aug 2010 | HKD | 6.44 | 6.57 | 6.44 | 6.47 | 6.47 | +0.05 (+0.78%) | 2,079,762 |
27 Aug 2010 | HKD | 6.38 | 6.44 | 6.3 | 6.42 | 6.42 | +0.03 (+0.47%) | 2,746,000 |
26 Aug 2010 | HKD | 6.48 | 6.48 | 6.29 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,179,187 |
25 Aug 2010 | HKD | 6.64 | 6.66 | 6.28 | 6.36 | 6.36 | -0.43 (-6.33%) | 22,239,857 |
24 Aug 2010 | HKD | 6.8 | 6.82 | 6.73 | 6.79 | 6.79 | -0.13 (-1.88%) | 3,635,315 |
23 Aug 2010 | HKD | 6.83 | 6.92 | 6.71 | 6.92 | 6.92 | +0.01 (+0.14%) | 3,765,000 |
20 Aug 2010 | HKD | 6.86 | 6.91 | 6.66 | 6.91 | 6.91 | +0.05 (+0.73%) | 3,861,000 |
19 Aug 2010 | HKD | 6.73 | 6.92 | 6.65 | 6.86 | 6.86 | +0.21 (+3.16%) | 7,529,000 |
18 Aug 2010 | HKD | 6.73 | 6.76 | 6.62 | 6.65 | 6.65 | -0.03 (-0.45%) | 6,593,000 |
17 Aug 2010 | HKD | 6.73 | 6.73 | 6.62 | 6.68 | 6.68 | -0.05 (-0.74%) | 5,272,000 |
16 Aug 2010 | HKD | 6.73 | 6.74 | 6.7 | 6.73 | 6.73 | -0.03 (-0.44%) | 6,982,000 |
13 Aug 2010 | HKD | 6.75 | 6.85 | 6.65 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,696,380 |
12 Aug 2010 | HKD | 6.7 | 6.76 | 6.59 | 6.75 | 6.75 | +0.01 (+0.15%) | 6,210,544 |
11 Aug 2010 | HKD | 6.99 | 6.99 | 6.7 | 6.74 | 6.74 | -0.25 (-3.58%) | 5,641,642 |
10 Aug 2010 | HKD | 7.1 | 7.11 | 6.95 | 6.99 | 6.99 | -0.08 (-1.13%) | 8,930,000 |
9 Aug 2010 | HKD | 7.08 | 7.08 | 6.98 | 7.07 | 7.07 | +0.13 (+1.87%) | 4,337,000 |
6 Aug 2010 | HKD | 6.92 | 6.98 | 6.85 | 6.94 | 6.94 | +0.08 (+1.17%) | 3,456,000 |
5 Aug 2010 | HKD | 6.98 | 6.99 | 6.82 | 6.86 | 6.86 | -0.06 (-0.87%) | 4,543,335 |
4 Aug 2010 | HKD | 7 | 7.03 | 6.78 | 6.92 | 6.92 | -0.07 (-1.00%) | 9,103,200 |
3 Aug 2010 | HKD | 7.16 | 7.17 | 6.87 | 6.99 | 6.99 | -0.11 (-1.55%) | 12,547,544 |
2 Aug 2010 | HKD | 7.36 | 7.36 | 7.06 | 7.1 | 7.1 | +0.08 (+1.14%) | 11,732,000 |
30 Jul 2010 | HKD | 7 | 7.07 | 6.91 | 7.02 | 7.02 | +0.02 (+0.29%) | 10,106,000 |
29 Jul 2010 | HKD | 7 | 7.09 | 6.86 | 7 | 7 | 0.0 (0.0%) | 9,107,280 |
28 Jul 2010 | HKD | 6.94 | 7.09 | 6.76 | 7 | 7 | +0.05 (+0.72%) | 14,670,880 |
27 Jul 2010 | HKD | 6.7 | 7.03 | 6.67 | 6.95 | 6.95 | +0.25 (+3.73%) | 11,927,615 |
26 Jul 2010 | HKD | 6.6 | 6.76 | 6.56 | 6.7 | 6.7 | +0.15 (+2.29%) | 18,339,815 |
23 Jul 2010 | HKD | 6.57 | 6.6 | 6.45 | 6.55 | 6.55 | +0.08 (+1.24%) | 23,156,918 |
22 Jul 2010 | HKD | 5.95 | 6.52 | 5.95 | 6.47 | 6.47 | +0.55 (+9.29%) | 58,110,000 |