Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2010 | HKD | 6.12 | 6.24 | 6.09 | 6.11 | 6.11 | +0.05 (+0.83%) | 15,010,000 |
30 Jul 2010 | HKD | 5.8 | 6.09 | 5.78 | 6.06 | 6.06 | +0.23 (+3.95%) | 15,801,000 |
29 Jul 2010 | HKD | 5.74 | 5.83 | 5.72 | 5.83 | 5.83 | +0.14 (+2.46%) | 8,545,186 |
28 Jul 2010 | HKD | 5.8 | 5.91 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 11,766,200 |
27 Jul 2010 | HKD | 5.8 | 5.85 | 5.68 | 5.8 | 5.8 | +0.13 (+2.29%) | 11,557,324 |
26 Jul 2010 | HKD | 5.8 | 5.84 | 5.6 | 5.67 | 5.67 | -0.11 (-1.90%) | 2,574,974 |
23 Jul 2010 | HKD | 5.84 | 5.84 | 5.71 | 5.78 | 5.78 | -0.02 (-0.34%) | 7,104,515 |
22 Jul 2010 | HKD | 5.6 | 5.8 | 5.52 | 5.8 | 5.8 | +0.22 (+3.94%) | 14,081,167 |
21 Jul 2010 | HKD | 5.65 | 5.69 | 5.5 | 5.58 | 5.58 | 0.0 (0.0%) | 9,266,000 |
20 Jul 2010 | HKD | 5.37 | 5.59 | 5.37 | 5.58 | 5.58 | +0.16 (+2.95%) | 8,028,000 |
19 Jul 2010 | HKD | 5.23 | 5.46 | 5.23 | 5.42 | 5.42 | +0.06 (+1.12%) | 4,256,000 |
16 Jul 2010 | HKD | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | -0.14 (-2.55%) | 5,577,568 |
15 Jul 2010 | HKD | 5.56 | 5.58 | 5.45 | 5.5 | 5.5 | -0.06 (-1.08%) | 10,118,596 |
14 Jul 2010 | HKD | 5.5 | 5.59 | 5.45 | 5.56 | 5.56 | +0.19 (+3.54%) | 13,422,000 |
13 Jul 2010 | HKD | 5.46 | 5.5 | 5.25 | 5.37 | 5.37 | -0.18 (-3.24%) | 10,748,000 |
12 Jul 2010 | HKD | 5.32 | 5.64 | 5.32 | 5.55 | 5.55 | +0.25 (+4.72%) | 21,134,000 |
9 Jul 2010 | HKD | 4.92 | 5.38 | 4.91 | 5.3 | 5.3 | +0.41 (+8.38%) | 28,768,471 |
8 Jul 2010 | HKD | 4.95 | 4.96 | 4.87 | 4.89 | 4.89 | +0.06 (+1.24%) | 10,076,000 |
7 Jul 2010 | HKD | 4.8 | 4.98 | 4.76 | 4.83 | 4.83 | +0.07 (+1.47%) | 12,002,283 |
6 Jul 2010 | HKD | 4.46 | 4.79 | 4.44 | 4.76 | 4.76 | +0.26 (+5.78%) | 5,011,440 |
5 Jul 2010 | HKD | 4.61 | 4.61 | 4.48 | 4.5 | 4.5 | -0.16 (-3.43%) | 3,197,917 |
2 Jul 2010 | HKD | 4.64 | 4.78 | 4.53 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,338,471 |
1 Jul 2010 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 4.53 | 4.76 | 4.53 | 4.68 | 4.68 | +0.08 (+1.74%) | 6,144,117 |
29 Jun 2010 | HKD | 4.63 | 4.7 | 4.49 | 4.6 | 4.6 | -0.03 (-0.65%) | 7,443,820 |
28 Jun 2010 | HKD | 4.66 | 4.7 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 2,833,512 |
25 Jun 2010 | HKD | 4.78 | 4.85 | 4.68 | 4.69 | 4.69 | -0.12 (-2.49%) | 8,243,000 |
24 Jun 2010 | HKD | 4.79 | 4.97 | 4.7 | 4.81 | 4.81 | +0.1 (+2.12%) | 10,116,000 |
23 Jun 2010 | HKD | 4.58 | 4.72 | 4.56 | 4.71 | 4.71 | +0.06 (+1.29%) | 5,272,000 |
22 Jun 2010 | HKD | 4.53 | 4.69 | 4.49 | 4.65 | 4.65 | +0.07 (+1.53%) | 13,619,456 |