Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 1.62 | 1.62 | 1.56 | 1.58 | 1.5342 | -0.04 (-2.47%) | 2,365,533 |
25 Aug 2010 | HKD | 1.58 | 1.65 | 1.58 | 1.62 | 1.5731 | +0.06 (+3.85%) | 20,033,395 |
24 Aug 2010 | HKD | 1.55 | 1.58 | 1.53 | 1.56 | 1.5148 | +0.01 (+0.65%) | 1,923,733 |
23 Aug 2010 | HKD | 1.61 | 1.62 | 1.54 | 1.55 | 1.5051 | -0.06 (-3.73%) | 5,046,195 |
20 Aug 2010 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 1.5634 | -0.01 (-0.62%) | 1,689,960 |
19 Aug 2010 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.5731 | 0.0 (0.0%) | 2,605,484 |
18 Aug 2010 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 1.5731 | -0.01 (-0.61%) | 1,146,207 |
17 Aug 2010 | HKD | 1.65 | 1.65 | 1.62 | 1.63 | 1.5828 | -0.02 (-1.21%) | 9,917,318 |
16 Aug 2010 | HKD | 1.6 | 1.65 | 1.6 | 1.65 | 1.6022 | +0.03 (+1.85%) | 6,756,752 |
13 Aug 2010 | HKD | 1.6 | 1.63 | 1.59 | 1.62 | 1.5731 | +0.01 (+0.62%) | 1,586,977 |
12 Aug 2010 | HKD | 1.59 | 1.61 | 1.58 | 1.61 | 1.5634 | +0.01 (+0.63%) | 1,688,931 |
11 Aug 2010 | HKD | 1.61 | 1.63 | 1.59 | 1.6 | 1.5536 | -0.02 (-1.23%) | 3,006,091 |
10 Aug 2010 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.5731 | -0.03 (-1.82%) | 4,777,408 |
9 Aug 2010 | HKD | 1.64 | 1.67 | 1.64 | 1.65 | 1.6022 | -0.01 (-0.60%) | 2,218,266 |
6 Aug 2010 | HKD | 1.64 | 1.67 | 1.62 | 1.66 | 1.6119 | +0.02 (+1.22%) | 5,359,877 |
5 Aug 2010 | HKD | 1.66 | 1.66 | 1.63 | 1.64 | 1.5925 | -0.02 (-1.20%) | 4,320,161 |
4 Aug 2010 | HKD | 1.67 | 1.68 | 1.63 | 1.66 | 1.6119 | -0.02 (-1.19%) | 7,689,784 |
3 Aug 2010 | HKD | 1.72 | 1.74 | 1.66 | 1.68 | 1.6313 | -0.04 (-2.33%) | 8,733,007 |
2 Aug 2010 | HKD | 1.68 | 1.72 | 1.68 | 1.72 | 1.6702 | +0.04 (+2.38%) | 15,069,587 |
30 Jul 2010 | HKD | 1.66 | 1.68 | 1.65 | 1.68 | 1.6313 | +0.01 (+0.60%) | 3,995,763 |
29 Jul 2010 | HKD | 1.68 | 1.69 | 1.66 | 1.67 | 1.6216 | -0.01 (-0.60%) | 5,931,854 |
28 Jul 2010 | HKD | 1.66 | 1.69 | 1.64 | 1.68 | 1.6313 | +0.03 (+1.82%) | 15,957,305 |
27 Jul 2010 | HKD | 1.67 | 1.68 | 1.63 | 1.65 | 1.6022 | -0.02 (-1.20%) | 4,242,923 |
26 Jul 2010 | HKD | 1.73 | 1.73 | 1.66 | 1.67 | 1.6216 | -0.04 (-2.34%) | 18,193,119 |
23 Jul 2010 | HKD | 1.63 | 1.72 | 1.63 | 1.71 | 1.6605 | +0.1 (+6.21%) | 61,451,329 |
22 Jul 2010 | HKD | 1.55 | 1.64 | 1.55 | 1.61 | 1.5634 | +0.06 (+3.87%) | 15,304,389 |
21 Jul 2010 | HKD | 1.55 | 1.57 | 1.53 | 1.55 | 1.5051 | +0.02 (+1.31%) | 4,984,814 |
20 Jul 2010 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 1.4857 | +0.01 (+0.66%) | 7,076,001 |
19 Jul 2010 | HKD | 1.5 | 1.54 | 1.5 | 1.52 | 1.476 | 0.0 (0.0%) | 4,573,501 |
16 Jul 2010 | HKD | 1.53 | 1.54 | 1.51 | 1.52 | 1.476 | 0.0 (0.0%) | 1,756,900 |