Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | HKD | 3.55 | 3.61 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 5,974,000 |
14 Jul 2010 | HKD | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,866,000 |
13 Jul 2010 | HKD | 3.6 | 3.63 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,622,962 |
12 Jul 2010 | HKD | 3.54 | 3.65 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 10,805,500 |
9 Jul 2010 | HKD | 3.45 | 3.55 | 3.43 | 3.52 | 3.52 | +0.12 (+3.53%) | 10,399,000 |
8 Jul 2010 | HKD | 3.47 | 3.48 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,860,000 |
7 Jul 2010 | HKD | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,924,000 |
6 Jul 2010 | HKD | 3.39 | 3.43 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 5,067,000 |
5 Jul 2010 | HKD | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,565,086 |
2 Jul 2010 | HKD | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,132,200 |
1 Jul 2010 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.36 | 3.4 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 9,804,122 |
29 Jun 2010 | HKD | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 6,497,869 |
28 Jun 2010 | HKD | 3.45 | 3.5 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,856,000 |
25 Jun 2010 | HKD | 3.52 | 3.54 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 9,657,000 |
24 Jun 2010 | HKD | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 8,580,000 |
23 Jun 2010 | HKD | 3.65 | 3.65 | 3.56 | 3.61 | 3.61 | -0.04 (-1.10%) | 7,330,803 |
22 Jun 2010 | HKD | 3.68 | 3.7 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 4,180,690 |
21 Jun 2010 | HKD | 3.67 | 3.72 | 3.64 | 3.71 | 3.71 | +0.11 (+3.06%) | 16,554,190 |
18 Jun 2010 | HKD | 3.54 | 3.62 | 3.49 | 3.6 | 3.6 | +0.06 (+1.69%) | 9,834,095 |
17 Jun 2010 | HKD | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 5,818,000 |
16 Jun 2010 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 5,373,778 |
14 Jun 2010 | HKD | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | +0.07 (+2.01%) | 5,521,889 |
11 Jun 2010 | HKD | 3.5 | 3.53 | 3.46 | 3.48 | 3.48 | +0.05 (+1.46%) | 7,484,055 |
10 Jun 2010 | HKD | 3.44 | 3.47 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 3,361,166 |
9 Jun 2010 | HKD | 3.48 | 3.51 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 5,433,370 |
8 Jun 2010 | HKD | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 3,069,000 |
7 Jun 2010 | HKD | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 6,993,000 |
4 Jun 2010 | HKD | 3.6 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 3,224,000 |