Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | HKD | 2.3 | 2.33 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 3,046,000 |
24 Aug 2010 | HKD | 2.24 | 2.39 | 2.21 | 2.29 | 2.29 | +0.08 (+3.62%) | 14,441,000 |
23 Aug 2010 | HKD | 2.2 | 2.24 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 5,477,500 |
20 Aug 2010 | HKD | 2.26 | 2.26 | 2.18 | 2.2 | 2.2 | -0.06 (-2.65%) | 4,874,469 |
19 Aug 2010 | HKD | 2.25 | 2.29 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 2,432,000 |
18 Aug 2010 | HKD | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,351,953 |
17 Aug 2010 | HKD | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 6,218,100 |
16 Aug 2010 | HKD | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 6,464,000 |
13 Aug 2010 | HKD | 2.17 | 2.22 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 5,094,110 |
12 Aug 2010 | HKD | 2.21 | 2.25 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 12,710,010 |
11 Aug 2010 | HKD | 2.17 | 2.36 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 9,469,000 |
10 Aug 2010 | HKD | 2.17 | 2.22 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 7,716,710 |
9 Aug 2010 | HKD | 2.17 | 2.22 | 2.17 | 2.2 | 2.2 | -0.02 (-0.90%) | 8,494,000 |
6 Aug 2010 | HKD | 2.13 | 2.23 | 2.08 | 2.22 | 2.22 | +0.08 (+3.74%) | 7,720,000 |
5 Aug 2010 | HKD | 1.94 | 2.18 | 1.94 | 2.14 | 2.14 | +0.18 (+9.18%) | 6,210,000 |
4 Aug 2010 | HKD | 2 | 2.01 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 6,246,600 |
3 Aug 2010 | HKD | 1.88 | 2.04 | 1.87 | 2 | 2 | +0.17 (+9.29%) | 16,872,189 |
2 Aug 2010 | HKD | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,411,333 |
30 Jul 2010 | HKD | 1.74 | 1.83 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 4,064,714 |
29 Jul 2010 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,331,446 |
28 Jul 2010 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 630,002 |
27 Jul 2010 | HKD | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,156,436 |
26 Jul 2010 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 679,114 |
23 Jul 2010 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,245,692 |
22 Jul 2010 | HKD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,138,326 |
21 Jul 2010 | HKD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 743,000 |
20 Jul 2010 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,054,000 |
19 Jul 2010 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,502,000 |
16 Jul 2010 | HKD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 958,955 |
15 Jul 2010 | HKD | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 571,324 |