Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2010 | HKD | 3.69 | 3.91 | 3.65 | 3.88 | 3.88 | +0.23 (+6.30%) | 20,437,000 |
18 Aug 2010 | HKD | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 4,993,000 |
17 Aug 2010 | HKD | 3.58 | 3.69 | 3.55 | 3.65 | 3.65 | +0.07 (+1.96%) | 5,607,000 |
16 Aug 2010 | HKD | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 2,668,000 |
13 Aug 2010 | HKD | 3.62 | 3.67 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,641,000 |
12 Aug 2010 | HKD | 3.61 | 3.68 | 3.56 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,272,001 |
11 Aug 2010 | HKD | 3.67 | 3.7 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 3,872,000 |
10 Aug 2010 | HKD | 3.76 | 3.76 | 3.59 | 3.66 | 3.66 | -0.08 (-2.14%) | 9,487,000 |
9 Aug 2010 | HKD | 3.71 | 3.76 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,604,000 |
6 Aug 2010 | HKD | 3.78 | 3.8 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 7,025,000 |
5 Aug 2010 | HKD | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 4,505,000 |
4 Aug 2010 | HKD | 3.75 | 3.83 | 3.73 | 3.79 | 3.79 | +0.08 (+2.16%) | 9,065,000 |
3 Aug 2010 | HKD | 3.87 | 3.89 | 3.67 | 3.71 | 3.71 | -0.14 (-3.64%) | 16,940,000 |
2 Aug 2010 | HKD | 3.95 | 3.95 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,216,000 |
30 Jul 2010 | HKD | 3.88 | 3.99 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 16,440,000 |
29 Jul 2010 | HKD | 3.87 | 3.95 | 3.79 | 3.9 | 3.9 | +0.02 (+0.52%) | 29,059,000 |
28 Jul 2010 | HKD | 3.55 | 3.9 | 3.55 | 3.88 | 3.88 | +0.35 (+9.92%) | 75,760,000 |
27 Jul 2010 | HKD | 3.5 | 3.56 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 10,000,000 |
26 Jul 2010 | HKD | 3.58 | 3.6 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 7,475,000 |
23 Jul 2010 | HKD | 3.51 | 3.58 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 12,532,000 |
22 Jul 2010 | HKD | 3.48 | 3.5 | 3.4 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,952,000 |
21 Jul 2010 | HKD | 3.51 | 3.58 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 11,756,000 |
20 Jul 2010 | HKD | 3.49 | 3.56 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,089,000 |
19 Jul 2010 | HKD | 3.35 | 3.59 | 3.35 | 3.48 | 3.48 | +0.04 (+1.16%) | 25,195,000 |
16 Jul 2010 | HKD | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 17,371,000 |
15 Jul 2010 | HKD | 3.7 | 3.83 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 165,056,000 |