Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | HKD | 6.19 | 6.19 | 5.93 | 6 | 6 | -0.14 (-2.28%) | 8,023,441 |
14 Jul 2010 | HKD | 6.22 | 6.35 | 5.93 | 6.14 | 6.14 | -0.06 (-0.97%) | 16,921,389 |
13 Jul 2010 | HKD | 6.04 | 6.28 | 5.89 | 6.2 | 6.2 | +0.11 (+1.81%) | 9,657,060 |
12 Jul 2010 | HKD | 6.05 | 6.18 | 6 | 6.09 | 6.09 | +0.17 (+2.87%) | 13,497,233 |
9 Jul 2010 | HKD | 5.64 | 5.93 | 5.64 | 5.92 | 5.92 | +0.3 (+5.34%) | 15,218,000 |
8 Jul 2010 | HKD | 5.7 | 5.74 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 5,298,304 |
7 Jul 2010 | HKD | 5.65 | 5.71 | 5.55 | 5.69 | 5.69 | +0.04 (+0.71%) | 6,161,000 |
6 Jul 2010 | HKD | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | +0.19 (+3.48%) | 5,735,000 |
5 Jul 2010 | HKD | 5.41 | 5.54 | 5.41 | 5.46 | 5.46 | +0.06 (+1.11%) | 8,270,929 |
2 Jul 2010 | HKD | 5.35 | 5.47 | 5.31 | 5.4 | 5.4 | +0.05 (+0.93%) | 7,526,262 |
1 Jul 2010 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.23 | 5.45 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 5,957,035 |
29 Jun 2010 | HKD | 5.58 | 5.58 | 5.3 | 5.3 | 5.3 | -0.29 (-5.19%) | 5,275,900 |
28 Jun 2010 | HKD | 5.7 | 5.7 | 5.53 | 5.59 | 5.59 | -0.12 (-2.10%) | 1,761,000 |
25 Jun 2010 | HKD | 5.7 | 5.76 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 5,655,000 |
24 Jun 2010 | HKD | 5.7 | 5.71 | 5.61 | 5.68 | 5.68 | -0.05 (-0.87%) | 4,665,000 |
23 Jun 2010 | HKD | 5.89 | 5.89 | 5.66 | 5.73 | 5.73 | -0.15 (-2.55%) | 2,843,966 |
22 Jun 2010 | HKD | 5.79 | 5.93 | 5.75 | 5.88 | 5.88 | +0.17 (+2.98%) | 10,206,654 |
21 Jun 2010 | HKD | 5.65 | 5.8 | 5.63 | 5.71 | 5.71 | +0.09 (+1.60%) | 4,777,681 |
18 Jun 2010 | HKD | 5.59 | 5.67 | 5.55 | 5.62 | 5.62 | +0.05 (+0.90%) | 6,119,714 |
17 Jun 2010 | HKD | 5.55 | 5.6 | 5.5 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,834,780 |
16 Jun 2010 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 5.4 | 5.6 | 5.4 | 5.58 | 5.58 | +0.18 (+3.33%) | 6,712,509 |
14 Jun 2010 | HKD | 5.48 | 5.48 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,165,484 |
11 Jun 2010 | HKD | 5.4 | 5.47 | 5.35 | 5.42 | 5.42 | +0.11 (+2.07%) | 8,295,984 |
10 Jun 2010 | HKD | 5.39 | 5.43 | 5.28 | 5.31 | 5.31 | -0.09 (-1.67%) | 8,130,000 |
9 Jun 2010 | HKD | 5.4 | 5.56 | 5.36 | 5.4 | 5.4 | +0.03 (+0.56%) | 8,523,000 |
8 Jun 2010 | HKD | 5.41 | 5.48 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 4,698,000 |
7 Jun 2010 | HKD | 5.38 | 5.5 | 5.35 | 5.41 | 5.41 | -0.05 (-0.92%) | 4,655,000 |
4 Jun 2010 | HKD | 5.55 | 5.55 | 5.42 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,224,900 |