Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 5.66 | 5.75 | 5.63 | 5.65 | 5.65 | -0.02 (-0.35%) | 3,077,492 |
25 Aug 2010 | HKD | 5.64 | 5.75 | 5.56 | 5.67 | 5.67 | -0.05 (-0.87%) | 6,499,822 |
24 Aug 2010 | HKD | 5.75 | 5.83 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,568,346 |
23 Aug 2010 | HKD | 5.9 | 5.9 | 5.78 | 5.79 | 5.79 | -0.05 (-0.86%) | 3,360,534 |
20 Aug 2010 | HKD | 5.89 | 5.9 | 5.74 | 5.84 | 5.84 | -0.05 (-0.85%) | 4,659,595 |
19 Aug 2010 | HKD | 5.74 | 5.94 | 5.74 | 5.89 | 5.89 | +0.15 (+2.61%) | 7,504,326 |
18 Aug 2010 | HKD | 5.88 | 5.95 | 5.73 | 5.74 | 5.74 | -0.14 (-2.38%) | 8,029,974 |
17 Aug 2010 | HKD | 5.91 | 5.93 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 4,596,434 |
16 Aug 2010 | HKD | 5.78 | 5.98 | 5.69 | 5.9 | 5.9 | +0.18 (+3.15%) | 7,614,000 |
13 Aug 2010 | HKD | 5.56 | 5.87 | 5.56 | 5.72 | 5.72 | +0.05 (+0.88%) | 6,678,075 |
12 Aug 2010 | HKD | 5.65 | 5.72 | 5.58 | 5.67 | 5.67 | -0.13 (-2.24%) | 12,922,290 |
11 Aug 2010 | HKD | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 7,932,570 |
10 Aug 2010 | HKD | 6.16 | 6.18 | 5.79 | 5.85 | 5.85 | -0.3 (-4.88%) | 20,286,811 |
9 Aug 2010 | HKD | 6.11 | 6.18 | 6.02 | 6.15 | 6.15 | +0.08 (+1.32%) | 6,214,479 |
6 Aug 2010 | HKD | 6.13 | 6.13 | 5.97 | 6.07 | 6.07 | -0.06 (-0.98%) | 7,740,807 |
5 Aug 2010 | HKD | 6.18 | 6.2 | 6.05 | 6.13 | 6.13 | -0.03 (-0.49%) | 7,727,656 |
4 Aug 2010 | HKD | 6.17 | 6.24 | 5.97 | 6.16 | 6.16 | +0.1 (+1.65%) | 17,044,689 |
3 Aug 2010 | HKD | 6.03 | 6.27 | 6.01 | 6.06 | 6.06 | +0.12 (+2.02%) | 48,859,969 |
2 Aug 2010 | HKD | 5.47 | 5.96 | 5.47 | 5.94 | 5.94 | +0.48 (+8.79%) | 34,062,398 |
30 Jul 2010 | HKD | 5.5 | 5.5 | 5.38 | 5.46 | 5.46 | -0.03 (-0.55%) | 6,012,215 |
29 Jul 2010 | HKD | 5.36 | 5.51 | 5.35 | 5.49 | 5.49 | +0.14 (+2.62%) | 8,189,071 |
28 Jul 2010 | HKD | 5.36 | 5.48 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 11,758,000 |
27 Jul 2010 | HKD | 5.49 | 5.49 | 5.33 | 5.41 | 5.41 | -0.05 (-0.92%) | 11,210,750 |
26 Jul 2010 | HKD | 5.2 | 5.48 | 5.18 | 5.46 | 5.46 | +0.31 (+6.02%) | 33,633,879 |
23 Jul 2010 | HKD | 5.06 | 5.18 | 5.05 | 5.15 | 5.15 | +0.17 (+3.41%) | 9,576,318 |
22 Jul 2010 | HKD | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 7,365,676 |
21 Jul 2010 | HKD | 5 | 5.05 | 4.9 | 4.98 | 4.98 | -0.04 (-0.80%) | 8,128,248 |
20 Jul 2010 | HKD | 4.95 | 5.05 | 4.95 | 5.02 | 5.02 | +0.07 (+1.41%) | 6,485,782 |
19 Jul 2010 | HKD | 4.91 | 4.97 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 3,571,465 |
16 Jul 2010 | HKD | 4.94 | 5 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 6,793,000 |