Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2010 | HKD | 8.9 | 9.1 | 8.83 | 8.98 | 8.98 | -0.09 (-0.99%) | 1,026,000 |
30 Aug 2010 | HKD | 8.89 | 9.14 | 8.89 | 9.07 | 9.07 | +0.27 (+3.07%) | 1,136,000 |
27 Aug 2010 | HKD | 8.89 | 8.97 | 8.63 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,926,000 |
26 Aug 2010 | HKD | 8.4 | 9.1 | 8.39 | 9 | 9 | +0.71 (+8.56%) | 9,232,162 |
25 Aug 2010 | HKD | 8.52 | 8.56 | 8.05 | 8.29 | 8.29 | -0.26 (-3.04%) | 4,912,000 |
24 Aug 2010 | HKD | 9 | 9 | 8.45 | 8.55 | 8.55 | -0.46 (-5.11%) | 5,499,000 |
23 Aug 2010 | HKD | 9.7 | 9.73 | 9 | 9.01 | 9.01 | -0.69 (-7.11%) | 1,669,000 |
20 Aug 2010 | HKD | 10.08 | 10.08 | 9.5 | 9.7 | 9.7 | -0.25 (-2.51%) | 968,000 |
19 Aug 2010 | HKD | 10 | 10 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 844,000 |
18 Aug 2010 | HKD | 9.56 | 9.97 | 9.56 | 9.9 | 9.9 | +0.31 (+3.23%) | 864,000 |
17 Aug 2010 | HKD | 9.7 | 9.7 | 9.32 | 9.59 | 9.59 | -0.01 (-0.10%) | 1,428,000 |
16 Aug 2010 | HKD | 9.55 | 9.65 | 9.54 | 9.6 | 9.6 | +0.06 (+0.63%) | 433,000 |
13 Aug 2010 | HKD | 9.5 | 9.66 | 9.5 | 9.54 | 9.54 | +0.01 (+0.10%) | 817,000 |
12 Aug 2010 | HKD | 9.88 | 9.88 | 9.47 | 9.53 | 9.53 | -0.35 (-3.54%) | 938,000 |
11 Aug 2010 | HKD | 10.1 | 10.1 | 9.8 | 9.88 | 9.88 | 0.0 (0.0%) | 412,000 |
10 Aug 2010 | HKD | 9.91 | 9.98 | 9.88 | 9.88 | 9.88 | -0.02 (-0.20%) | 1,120,000 |
9 Aug 2010 | HKD | 9.86 | 9.96 | 9.74 | 9.9 | 9.9 | 0.0 (0.0%) | 201,000 |
6 Aug 2010 | HKD | 9.9 | 9.98 | 9.74 | 9.9 | 9.9 | +0.01 (+0.10%) | 1,540,000 |
5 Aug 2010 | HKD | 9.83 | 10.04 | 9.73 | 9.89 | 9.89 | +0.11 (+1.12%) | 2,859,000 |
4 Aug 2010 | HKD | 10.18 | 10.22 | 9.7 | 9.78 | 9.78 | -0.52 (-5.05%) | 4,312,194 |
3 Aug 2010 | HKD | 10.46 | 10.98 | 10.22 | 10.3 | 10.3 | -0.06 (-0.58%) | 1,858,000 |
2 Aug 2010 | HKD | 10.24 | 10.36 | 10.06 | 10.36 | 10.36 | +0.1 (+0.97%) | 1,401,000 |
30 Jul 2010 | HKD | 9.6 | 10.5 | 9.6 | 10.26 | 10.26 | +0.66 (+6.88%) | 1,343,000 |
29 Jul 2010 | HKD | 9.79 | 9.79 | 9.57 | 9.6 | 9.6 | -0.15 (-1.54%) | 205,000 |
28 Jul 2010 | HKD | 9.64 | 9.84 | 9.51 | 9.75 | 9.75 | +0.02 (+0.21%) | 574,200 |
27 Jul 2010 | HKD | 9.75 | 9.8 | 9.5 | 9.73 | 9.73 | -0.02 (-0.21%) | 1,435,000 |
26 Jul 2010 | HKD | 9.89 | 9.89 | 9.6 | 9.75 | 9.75 | -0.05 (-0.51%) | 951,000 |
23 Jul 2010 | HKD | 9.56 | 9.89 | 9.47 | 9.8 | 9.8 | +0.1 (+1.03%) | 992,800 |
22 Jul 2010 | HKD | 9.59 | 9.7 | 9.58 | 9.7 | 9.7 | +0.14 (+1.46%) | 1,537,400 |
21 Jul 2010 | HKD | 9.15 | 9.7 | 9.15 | 9.56 | 9.56 | -0.01 (-0.10%) | 420,226 |