Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | HKD | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 3,107,801 |
13 Jul 2010 | HKD | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 4,070,000 |
12 Jul 2010 | HKD | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 2,576,000 |
9 Jul 2010 | HKD | 1.91 | 1.99 | 1.9 | 1.97 | 1.97 | +0.1 (+5.35%) | 7,911,000 |
8 Jul 2010 | HKD | 1.85 | 1.94 | 1.85 | 1.87 | 1.87 | +0.05 (+2.75%) | 9,370,205 |
7 Jul 2010 | HKD | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,344,105 |
6 Jul 2010 | HKD | 1.8 | 1.85 | 1.77 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,848,000 |
5 Jul 2010 | HKD | 1.82 | 1.86 | 1.78 | 1.81 | 1.81 | -0.05 (-2.69%) | 2,844,000 |
2 Jul 2010 | HKD | 1.86 | 1.9 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,854,447 |
1 Jul 2010 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 4,358,000 |
29 Jun 2010 | HKD | 1.94 | 1.97 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 5,368,000 |
28 Jun 2010 | HKD | 1.99 | 2.05 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 6,426,410 |
25 Jun 2010 | HKD | 2 | 2.04 | 1.95 | 1.96 | 1.96 | -0.07 (-3.45%) | 4,256,000 |
24 Jun 2010 | HKD | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 3,112,000 |
23 Jun 2010 | HKD | 2.05 | 2.1 | 2.01 | 2.08 | 2.08 | +0.03 (+1.46%) | 5,022,000 |
22 Jun 2010 | HKD | 2.04 | 2.13 | 2 | 2.05 | 2.05 | +0.2 (+10.81%) | 25,500,311 |
21 Jun 2010 | HKD | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 3,250,000 |
18 Jun 2010 | HKD | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,754,000 |
17 Jun 2010 | HKD | 1.8 | 1.87 | 1.8 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,006,000 |
16 Jun 2010 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,692,205 |
14 Jun 2010 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,206,082 |
11 Jun 2010 | HKD | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,368,041 |
10 Jun 2010 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 746,000 |
9 Jun 2010 | HKD | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 892,000 |
8 Jun 2010 | HKD | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,404,468 |
7 Jun 2010 | HKD | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | -0.05 (-2.73%) | 520,050 |
4 Jun 2010 | HKD | 1.8 | 1.85 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 988,000 |
3 Jun 2010 | HKD | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 806,000 |