Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2010 | HKD | 3.35 | 3.35 | 3.15 | 3.24 | 3.24 | -0.05 (-1.52%) | 785,000 |
27 Sep 2010 | HKD | 3.2 | 3.38 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 2,033,000 |
24 Sep 2010 | HKD | 3.1 | 3.24 | 3.07 | 3.23 | 3.23 | +0.09 (+2.87%) | 845,000 |
23 Sep 2010 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 3.14 | 3.18 | 3.09 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,390,000 |
21 Sep 2010 | HKD | 3.19 | 3.19 | 3.11 | 3.16 | 3.16 | -0.03 (-0.94%) | 281,000 |
20 Sep 2010 | HKD | 3.19 | 3.25 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 1,659,000 |
17 Sep 2010 | HKD | 3.18 | 3.2 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 868,000 |
16 Sep 2010 | HKD | 3.1 | 3.2 | 3.05 | 3.16 | 3.16 | +0.1 (+3.27%) | 1,683,000 |
15 Sep 2010 | HKD | 3.12 | 3.12 | 3 | 3.06 | 3.06 | -0.1 (-3.16%) | 2,279,000 |
14 Sep 2010 | HKD | 3.2 | 3.2 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,634,000 |
13 Sep 2010 | HKD | 3.2 | 3.2 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,313,000 |
10 Sep 2010 | HKD | 3.31 | 3.32 | 3.12 | 3.17 | 3.17 | -0.13 (-3.94%) | 4,835,000 |
9 Sep 2010 | HKD | 3.26 | 3.34 | 3.24 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,630,000 |
8 Sep 2010 | HKD | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 1,281,000 |
7 Sep 2010 | HKD | 3.38 | 3.38 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 2,366,000 |
6 Sep 2010 | HKD | 3.37 | 3.41 | 3.37 | 3.37 | 3.37 | +0.02 (+0.60%) | 3,957,000 |
3 Sep 2010 | HKD | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,924,000 |
2 Sep 2010 | HKD | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,077,000 |
1 Sep 2010 | HKD | 3.42 | 3.43 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,092,000 |
31 Aug 2010 | HKD | 3.4 | 3.45 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,454,000 |
30 Aug 2010 | HKD | 3.42 | 3.43 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,862,000 |
27 Aug 2010 | HKD | 3.4 | 3.41 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,100,000 |
26 Aug 2010 | HKD | 3.39 | 3.42 | 3.3 | 3.38 | 3.38 | 0.0 (0.0%) | 2,132,000 |
25 Aug 2010 | HKD | 3.4 | 3.55 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,579,000 |
24 Aug 2010 | HKD | 3.28 | 3.47 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 1,538,000 |
23 Aug 2010 | HKD | 3.29 | 3.35 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,415,000 |
20 Aug 2010 | HKD | 3.35 | 3.4 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,784,000 |
19 Aug 2010 | HKD | 3.38 | 3.4 | 3.28 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,858,000 |
18 Aug 2010 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,233,000 |