Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | HKD | 1.78 | 1.84 | 1.78 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,857,688 |
13 Jul 2010 | HKD | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 1,037,000 |
12 Jul 2010 | HKD | 1.82 | 1.85 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,312,000 |
9 Jul 2010 | HKD | 1.74 | 1.81 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 694,000 |
8 Jul 2010 | HKD | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,599,214 |
7 Jul 2010 | HKD | 1.66 | 1.8 | 1.66 | 1.8 | 1.8 | +0.12 (+7.14%) | 10,078,000 |
6 Jul 2010 | HKD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | +0.05 (+3.07%) | 391,266 |
5 Jul 2010 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 362,000 |
2 Jul 2010 | HKD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,531,860 |
1 Jul 2010 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 3,043,544 |
29 Jun 2010 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,652,000 |
28 Jun 2010 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 2,372,000 |
25 Jun 2010 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,574,750 |
24 Jun 2010 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 2,574,000 |
23 Jun 2010 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 750,455 |
22 Jun 2010 | HKD | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 2,468,000 |
21 Jun 2010 | HKD | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,023,000 |
18 Jun 2010 | HKD | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 5,888,000 |
17 Jun 2010 | HKD | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,421,300 |
16 Jun 2010 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,257,000 |
14 Jun 2010 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 6,402,000 |
11 Jun 2010 | HKD | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 8,976,000 |
10 Jun 2010 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 3,821,904 |
9 Jun 2010 | HKD | 1.7 | 1.74 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 10,131,000 |
8 Jun 2010 | HKD | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,242,000 |
7 Jun 2010 | HKD | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,680,000 |
4 Jun 2010 | HKD | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | +0.13 (+8.55%) | 5,188,199 |
3 Jun 2010 | HKD | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,757,935 |