Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2010 | HKD | 6.37 | 6.45 | 6.3 | 6.33 | 6.33 | -0.05 (-0.78%) | 11,263,000 |
10 Sep 2010 | HKD | 6.15 | 6.4 | 6.06 | 6.38 | 6.38 | +0.24 (+3.91%) | 12,905,619 |
9 Sep 2010 | HKD | 6.08 | 6.19 | 6.01 | 6.14 | 6.14 | +0.09 (+1.49%) | 6,756,233 |
8 Sep 2010 | HKD | 6.23 | 6.23 | 6.05 | 6.05 | 6.05 | -0.21 (-3.35%) | 6,902,600 |
7 Sep 2010 | HKD | 6.23 | 6.3 | 6.16 | 6.26 | 6.26 | +0.04 (+0.64%) | 6,259,000 |
6 Sep 2010 | HKD | 6.09 | 6.25 | 6.09 | 6.22 | 6.22 | +0.17 (+2.81%) | 11,070,275 |
3 Sep 2010 | HKD | 6.18 | 6.2 | 6.05 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,668,200 |
2 Sep 2010 | HKD | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | +0.11 (+1.82%) | 15,669,453 |
1 Sep 2010 | HKD | 5.97 | 6.05 | 5.97 | 6.03 | 6.03 | +0.06 (+1.01%) | 8,731,000 |
31 Aug 2010 | HKD | 5.9 | 6.06 | 5.87 | 5.97 | 5.97 | -0.03 (-0.50%) | 7,636,000 |
30 Aug 2010 | HKD | 5.78 | 6 | 5.76 | 6 | 6 | +0.27 (+4.71%) | 9,505,042 |
27 Aug 2010 | HKD | 5.7 | 5.73 | 5.54 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,119,618 |
26 Aug 2010 | HKD | 5.58 | 5.77 | 5.58 | 5.7 | 5.7 | +0.06 (+1.06%) | 6,953,052 |
25 Aug 2010 | HKD | 5.95 | 6.02 | 5.56 | 5.64 | 5.64 | -0.49 (-7.99%) | 19,450,954 |
24 Aug 2010 | HKD | 5.85 | 6.13 | 5.81 | 6.13 | 6.13 | +0.25 (+4.25%) | 14,720,127 |
23 Aug 2010 | HKD | 5.98 | 5.98 | 5.81 | 5.88 | 5.88 | -0.08 (-1.34%) | 2,714,000 |
20 Aug 2010 | HKD | 5.96 | 5.98 | 5.85 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,707,000 |
19 Aug 2010 | HKD | 6 | 6.05 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 2,523,844 |
18 Aug 2010 | HKD | 6.1 | 6.12 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 5,502,127 |
17 Aug 2010 | HKD | 5.88 | 6.11 | 5.78 | 6.09 | 6.09 | +0.26 (+4.46%) | 6,116,724 |
16 Aug 2010 | HKD | 5.8 | 5.93 | 5.76 | 5.83 | 5.83 | -0.03 (-0.51%) | 2,850,188 |
13 Aug 2010 | HKD | 5.81 | 5.87 | 5.76 | 5.86 | 5.86 | -0.01 (-0.17%) | 3,459,350 |
12 Aug 2010 | HKD | 5.8 | 5.87 | 5.73 | 5.87 | 5.87 | -0.05 (-0.84%) | 4,450,125 |
11 Aug 2010 | HKD | 6.02 | 6.07 | 5.87 | 5.92 | 5.92 | -0.09 (-1.50%) | 5,992,356 |
10 Aug 2010 | HKD | 5.98 | 6.11 | 5.91 | 6.01 | 6.01 | +0.02 (+0.33%) | 11,524,310 |
9 Aug 2010 | HKD | 5.85 | 6.03 | 5.8 | 5.99 | 5.99 | +0.19 (+3.28%) | 10,171,545 |
6 Aug 2010 | HKD | 5.94 | 5.96 | 5.8 | 5.8 | 5.8 | -0.14 (-2.36%) | 5,970,000 |
5 Aug 2010 | HKD | 5.96 | 6.07 | 5.88 | 5.94 | 5.94 | -0.04 (-0.67%) | 3,457,148 |
4 Aug 2010 | HKD | 5.97 | 6 | 5.83 | 5.98 | 5.98 | -0.03 (-0.50%) | 8,227,722 |
3 Aug 2010 | HKD | 6.2 | 6.2 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 9,550,267 |