Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2010 | HKD | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 1,203,000 |
16 Aug 2010 | HKD | 3.36 | 3.46 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 801,000 |
13 Aug 2010 | HKD | 3.37 | 3.38 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 1,528,000 |
12 Aug 2010 | HKD | 3.45 | 3.46 | 3.32 | 3.32 | 3.32 | -0.15 (-4.32%) | 2,911,000 |
11 Aug 2010 | HKD | 3.45 | 3.5 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,043,000 |
10 Aug 2010 | HKD | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,784,000 |
9 Aug 2010 | HKD | 3.55 | 3.63 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,152,000 |
6 Aug 2010 | HKD | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,423,000 |
5 Aug 2010 | HKD | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 2,114,000 |
4 Aug 2010 | HKD | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,372,000 |
3 Aug 2010 | HKD | 3.59 | 3.6 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 2,575,000 |
2 Aug 2010 | HKD | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | +0.09 (+2.58%) | 4,243,000 |
30 Jul 2010 | HKD | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,405,000 |
29 Jul 2010 | HKD | 3.53 | 3.57 | 3.48 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,957,000 |
28 Jul 2010 | HKD | 3.55 | 3.58 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 3,171,000 |
27 Jul 2010 | HKD | 3.5 | 3.56 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 3,657,000 |
26 Jul 2010 | HKD | 3.29 | 3.71 | 3.24 | 3.48 | 3.48 | +0.19 (+5.78%) | 9,943,000 |
23 Jul 2010 | HKD | 3.37 | 3.37 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 1,933,000 |
22 Jul 2010 | HKD | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 2,376,000 |
21 Jul 2010 | HKD | 3.29 | 3.38 | 3.25 | 3.28 | 3.28 | +0.05 (+1.55%) | 4,447,000 |
20 Jul 2010 | HKD | 3.18 | 3.31 | 3.18 | 3.23 | 3.23 | +0.1 (+3.19%) | 3,238,000 |
19 Jul 2010 | HKD | 3.1 | 3.23 | 3.1 | 3.13 | 3.13 | -0.07 (-2.19%) | 3,666,000 |
16 Jul 2010 | HKD | 3.23 | 3.25 | 3.11 | 3.2 | 3.2 | -0.1 (-3.03%) | 2,862,000 |
15 Jul 2010 | HKD | 3.2 | 3.34 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 5,178,000 |
14 Jul 2010 | HKD | 3.05 | 3.25 | 3.05 | 3.2 | 3.2 | +0.19 (+6.31%) | 4,981,000 |
13 Jul 2010 | HKD | 3 | 3.09 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 4,728,000 |
12 Jul 2010 | HKD | 3.08 | 3.1 | 2.97 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,004,000 |
9 Jul 2010 | HKD | 3.1 | 3.1 | 3.02 | 3.05 | 3.05 | -0.05 (-1.61%) | 4,265,000 |
8 Jul 2010 | HKD | 3.15 | 3.15 | 3.01 | 3.1 | 3.1 | +0.01 (+0.32%) | 2,403,000 |
7 Jul 2010 | HKD | 3 | 3.15 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 3,681,000 |