Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 5,925,460 |
25 Aug 2010 | HKD | 6.5 | 6.5 | 6.21 | 6.34 | 6.34 | -0.1 (-1.55%) | 5,865,361 |
24 Aug 2010 | HKD | 6.38 | 6.5 | 6.35 | 6.44 | 6.44 | +0.04 (+0.63%) | 5,572,300 |
23 Aug 2010 | HKD | 6.41 | 6.48 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 3,778,300 |
20 Aug 2010 | HKD | 6.4 | 6.4 | 6.32 | 6.4 | 6.4 | +0.02 (+0.31%) | 3,597,000 |
19 Aug 2010 | HKD | 6.35 | 6.43 | 6.33 | 6.38 | 6.38 | +0.04 (+0.63%) | 2,636,000 |
18 Aug 2010 | HKD | 6.4 | 6.45 | 6.27 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,149,778 |
17 Aug 2010 | HKD | 6.38 | 6.52 | 6.3 | 6.37 | 6.37 | +0.08 (+1.27%) | 7,659,241 |
16 Aug 2010 | HKD | 6.52 | 6.56 | 6.26 | 6.29 | 6.29 | -0.19 (-2.93%) | 10,545,273 |
13 Aug 2010 | HKD | 6.5 | 6.51 | 6.4 | 6.48 | 6.48 | +0.1 (+1.57%) | 6,738,731 |
12 Aug 2010 | HKD | 6.29 | 6.4 | 6.23 | 6.38 | 6.38 | -0.02 (-0.31%) | 10,977,945 |
11 Aug 2010 | HKD | 6.25 | 6.46 | 6.22 | 6.4 | 6.4 | +0.2 (+3.23%) | 14,908,000 |
10 Aug 2010 | HKD | 6.58 | 6.58 | 6.19 | 6.2 | 6.2 | -0.23 (-3.58%) | 26,193,054 |
9 Aug 2010 | HKD | 6.18 | 6.48 | 6.18 | 6.43 | 6.43 | +0.19 (+3.04%) | 12,116,200 |
6 Aug 2010 | HKD | 6.45 | 6.45 | 6.22 | 6.24 | 6.24 | -0.21 (-3.26%) | 8,431,000 |
5 Aug 2010 | HKD | 6.6 | 6.6 | 6.45 | 6.45 | 6.45 | -0.08 (-1.23%) | 12,000,000 |
4 Aug 2010 | HKD | 6.6 | 6.6 | 6.48 | 6.53 | 6.53 | +0.03 (+0.46%) | 13,072,996 |
3 Aug 2010 | HKD | 6.6 | 6.6 | 6.41 | 6.5 | 6.5 | +0.07 (+1.09%) | 20,360,591 |
2 Aug 2010 | HKD | 6.42 | 6.49 | 6.34 | 6.43 | 6.43 | +0.01 (+0.16%) | 12,457,000 |
30 Jul 2010 | HKD | 6.45 | 6.45 | 6.35 | 6.42 | 6.42 | -0.05 (-0.77%) | 17,227,050 |
29 Jul 2010 | HKD | 6.15 | 6.48 | 6.11 | 6.47 | 6.47 | +0.32 (+5.20%) | 15,684,602 |
28 Jul 2010 | HKD | 6.18 | 6.2 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 8,146,000 |
27 Jul 2010 | HKD | 6.02 | 6.2 | 6.01 | 6.19 | 6.19 | +0.16 (+2.65%) | 6,540,191 |
26 Jul 2010 | HKD | 6.1 | 6.15 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 5,793,790 |
23 Jul 2010 | HKD | 6 | 6.13 | 5.98 | 6.05 | 6.05 | +0.15 (+2.54%) | 10,852,398 |
22 Jul 2010 | HKD | 5.9 | 5.95 | 5.78 | 5.9 | 5.9 | -0.02 (-0.34%) | 14,455,470 |
21 Jul 2010 | HKD | 6.05 | 6.05 | 5.83 | 5.92 | 5.92 | -0.13 (-2.15%) | 6,771,200 |
20 Jul 2010 | HKD | 6 | 6.06 | 5.96 | 6.05 | 6.05 | +0.15 (+2.54%) | 7,942,371 |
19 Jul 2010 | HKD | 5.89 | 6.09 | 5.89 | 5.9 | 5.9 | -0.08 (-1.34%) | 4,181,000 |
16 Jul 2010 | HKD | 5.91 | 6.05 | 5.89 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,165,519 |