Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2010 | HKD | 5.81 | 6.02 | 5.81 | 5.92 | 5.92 | +0.12 (+2.07%) | 29,679,000 |
20 Jul 2010 | HKD | 5.75 | 5.83 | 5.65 | 5.8 | 5.8 | 0.0 (0.0%) | 14,363,000 |
19 Jul 2010 | HKD | 5.7 | 5.83 | 5.68 | 5.8 | 5.8 | -0.02 (-0.34%) | 6,157,000 |
16 Jul 2010 | HKD | 6.09 | 6.09 | 5.82 | 5.82 | 5.82 | -0.22 (-3.64%) | 13,998,000 |
15 Jul 2010 | HKD | 6.04 | 6.12 | 5.96 | 6.04 | 6.04 | -0.06 (-0.98%) | 6,698,000 |
14 Jul 2010 | HKD | 6.17 | 6.17 | 6.03 | 6.1 | 6.1 | +0.08 (+1.33%) | 2,941,000 |
13 Jul 2010 | HKD | 6.12 | 6.12 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 2,431,000 |
12 Jul 2010 | HKD | 6.08 | 6.2 | 6.04 | 6.04 | 6.04 | -0.08 (-1.31%) | 3,726,000 |
9 Jul 2010 | HKD | 5.98 | 6.15 | 5.9 | 6.12 | 6.12 | +0.19 (+3.20%) | 4,941,000 |
8 Jul 2010 | HKD | 5.85 | 5.97 | 5.85 | 5.93 | 5.93 | +0.11 (+1.89%) | 9,630,000 |
7 Jul 2010 | HKD | 5.65 | 5.83 | 5.59 | 5.82 | 5.82 | +0.11 (+1.93%) | 5,527,000 |
6 Jul 2010 | HKD | 5.45 | 5.73 | 5.44 | 5.71 | 5.71 | +0.29 (+5.35%) | 7,626,310 |
5 Jul 2010 | HKD | 5.6 | 5.65 | 5.4 | 5.42 | 5.42 | -0.23 (-4.07%) | 7,635,663 |
2 Jul 2010 | HKD | 5.8 | 5.85 | 5.6 | 5.65 | 5.65 | -0.13 (-2.25%) | 4,953,081 |
1 Jul 2010 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.74 | 5.85 | 5.62 | 5.78 | 5.78 | -0.04 (-0.69%) | 5,555,827 |
29 Jun 2010 | HKD | 5.99 | 6.05 | 5.78 | 5.82 | 5.82 | -0.17 (-2.84%) | 6,725,500 |
28 Jun 2010 | HKD | 6.05 | 6.06 | 5.92 | 5.99 | 5.99 | -0.07 (-1.16%) | 6,423,966 |
25 Jun 2010 | HKD | 6.05 | 6.1 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 6,889,000 |
24 Jun 2010 | HKD | 6.32 | 6.32 | 6.1 | 6.11 | 6.11 | -0.23 (-3.63%) | 11,259,000 |
23 Jun 2010 | HKD | 6.31 | 6.35 | 6.2 | 6.34 | 6.34 | -0.04 (-0.63%) | 7,882,497 |
22 Jun 2010 | HKD | 6.32 | 6.6 | 6.26 | 6.38 | 6.38 | 0.0 (0.0%) | 13,797,000 |
21 Jun 2010 | HKD | 6.1 | 6.38 | 6.1 | 6.38 | 6.38 | +0.37 (+6.16%) | 10,720,699 |
18 Jun 2010 | HKD | 6.28 | 6.29 | 5.99 | 6.01 | 6.01 | -0.19 (-3.06%) | 12,954,788 |
17 Jun 2010 | HKD | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.28 (+4.73%) | 11,940,416 |
16 Jun 2010 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 6.05 | 6.12 | 5.6 | 5.92 | 5.92 | -0.11 (-1.82%) | 9,637,000 |
14 Jun 2010 | HKD | 6.06 | 6.08 | 5.9 | 6.03 | 6.03 | +0.16 (+2.73%) | 8,836,000 |
11 Jun 2010 | HKD | 5.95 | 6.06 | 5.82 | 5.87 | 5.87 | +0.11 (+1.91%) | 6,513,534 |
10 Jun 2010 | HKD | 5.7 | 5.85 | 5.68 | 5.76 | 5.76 | -0.06 (-1.03%) | 7,203,407 |