Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2010 | HKD | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 277,000 |
22 Jun 2010 | HKD | 2.89 | 2.9 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 912,000 |
21 Jun 2010 | HKD | 2.79 | 2.95 | 2.7 | 2.87 | 2.87 | +0.03 (+1.06%) | 8,033,000 |
18 Jun 2010 | HKD | 2.86 | 2.9 | 2.77 | 2.84 | 2.84 | +0.01 (+0.35%) | 986,000 |
17 Jun 2010 | HKD | 2.8 | 2.96 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,607,000 |
16 Jun 2010 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 2.9 | 2.93 | 2.76 | 2.8 | 2.8 | -0.1 (-3.45%) | 1,667,000 |
14 Jun 2010 | HKD | 2.92 | 3.12 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,927,000 |
11 Jun 2010 | HKD | 2.84 | 3 | 2.8 | 2.88 | 2.88 | +0.09 (+3.23%) | 5,086,000 |
10 Jun 2010 | HKD | 2.78 | 2.86 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 1,826,000 |
9 Jun 2010 | HKD | 2.65 | 2.81 | 2.62 | 2.79 | 2.79 | +0.13 (+4.89%) | 3,802,000 |
8 Jun 2010 | HKD | 2.75 | 2.75 | 2.6 | 2.66 | 2.66 | -0.05 (-1.85%) | 2,225,000 |
7 Jun 2010 | HKD | 2.76 | 2.78 | 2.71 | 2.71 | 2.71 | -0.19 (-6.55%) | 2,651,000 |
4 Jun 2010 | HKD | 2.82 | 2.93 | 2.8 | 2.9 | 2.9 | +0.13 (+4.69%) | 3,110,000 |
3 Jun 2010 | HKD | 2.78 | 2.83 | 2.76 | 2.77 | 2.77 | +0.07 (+2.59%) | 2,554,000 |
2 Jun 2010 | HKD | 2.74 | 2.75 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,778,000 |
1 Jun 2010 | HKD | 2.75 | 2.8 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 2,157,000 |
31 May 2010 | HKD | 2.76 | 2.82 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,695,000 |
28 May 2010 | HKD | 2.87 | 2.93 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,805,000 |
27 May 2010 | HKD | 2.7 | 2.87 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 3,062,000 |
26 May 2010 | HKD | 2.63 | 2.74 | 2.63 | 2.71 | 2.71 | -0.05 (-1.81%) | 481,000 |
25 May 2010 | HKD | 3 | 3.03 | 2.73 | 2.76 | 2.76 | -0.23 (-7.69%) | 2,434,000 |
24 May 2010 | HKD | 3 | 3.1 | 2.99 | 2.99 | 2.99 | +0.01 (+0.34%) | 526,000 |
21 May 2010 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.18 | 3.25 | 2.9 | 2.98 | 2.98 | -0.22 (-6.88%) | 1,660,000 |
19 May 2010 | HKD | 3.2 | 3.25 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,147,000 |
18 May 2010 | HKD | 3.18 | 3.25 | 3.13 | 3.22 | 3.22 | +0.04 (+1.26%) | 1,723,000 |
17 May 2010 | HKD | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | -0.23 (-6.74%) | 2,033,000 |
14 May 2010 | HKD | 3.37 | 3.42 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 1,475,000 |
13 May 2010 | HKD | 3.3 | 3.46 | 3.3 | 3.41 | 3.41 | +0.13 (+3.96%) | 3,587,000 |