Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | HKD | 8.2 | 8.27 | 8.08 | 8.17 | 8.17 | -0.03 (-0.37%) | 645,000 |
7 Jun 2010 | HKD | 8.33 | 8.33 | 8 | 8.2 | 8.2 | -0.3 (-3.53%) | 2,330,600 |
4 Jun 2010 | HKD | 8.4 | 8.61 | 8.27 | 8.5 | 8.5 | +0.08 (+0.95%) | 1,461,337 |
3 Jun 2010 | HKD | 8.4 | 8.57 | 8.21 | 8.42 | 8.42 | +0.17 (+2.06%) | 1,186,000 |
2 Jun 2010 | HKD | 8.48 | 8.55 | 8.18 | 8.25 | 8.25 | -0.35 (-4.07%) | 2,041,811 |
1 Jun 2010 | HKD | 8.8 | 8.8 | 8.58 | 8.6 | 8.6 | -0.28 (-3.15%) | 1,094,000 |
31 May 2010 | HKD | 8.9 | 8.95 | 8.67 | 8.88 | 8.88 | +0.08 (+0.91%) | 828,000 |
28 May 2010 | HKD | 8.66 | 8.86 | 8.66 | 8.8 | 8.8 | +0.14 (+1.62%) | 1,645,463 |
27 May 2010 | HKD | 8.28 | 8.85 | 7.63 | 8.66 | 8.66 | +0.35 (+4.21%) | 3,586,000 |
26 May 2010 | HKD | 8.41 | 8.47 | 8.28 | 8.31 | 8.31 | -0.16 (-1.89%) | 500,000 |
25 May 2010 | HKD | 8.67 | 8.7 | 8.45 | 8.47 | 8.47 | -0.19 (-2.19%) | 1,617,000 |
24 May 2010 | HKD | 8.68 | 8.98 | 8.51 | 8.66 | 8.66 | 0.0 (0.0%) | 2,105,600 |
21 May 2010 | HKD | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 8.54 | 8.9 | 8.22 | 8.66 | 8.66 | 0.0 (0.0%) | 3,230,660 |
19 May 2010 | HKD | 8.52 | 8.8 | 8.41 | 8.66 | 8.66 | -0.22 (-2.48%) | 1,955,000 |
18 May 2010 | HKD | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | +0.11 (+1.25%) | 826,000 |
17 May 2010 | HKD | 8.65 | 8.9 | 8.65 | 8.77 | 8.77 | -0.17 (-1.90%) | 1,023,000 |
14 May 2010 | HKD | 8.85 | 9.2 | 8.81 | 8.94 | 8.94 | +0.1 (+1.13%) | 1,963,000 |
13 May 2010 | HKD | 8.92 | 9.05 | 8.64 | 8.84 | 8.84 | -0.08 (-0.90%) | 4,121,000 |
12 May 2010 | HKD | 9.43 | 9.43 | 8.8 | 8.92 | 8.92 | -0.6 (-6.30%) | 2,339,029 |
11 May 2010 | HKD | 9.59 | 9.59 | 9.1 | 9.52 | 9.52 | +0.12 (+1.28%) | 1,549,000 |
10 May 2010 | HKD | 8.5 | 9.46 | 8.5 | 9.4 | 9.4 | +0.91 (+10.72%) | 3,522,200 |
7 May 2010 | HKD | 8.8 | 8.8 | 8.42 | 8.49 | 8.49 | -0.28 (-3.19%) | 3,047,701 |
6 May 2010 | HKD | 9.55 | 9.73 | 8.2 | 8.77 | 8.77 | -0.85 (-8.84%) | 4,239,952 |
5 May 2010 | HKD | 10 | 10.12 | 9.6 | 9.62 | 9.62 | -0.46 (-4.56%) | 802,138 |
4 May 2010 | HKD | 10.08 | 10.2 | 9.94 | 10.08 | 10.08 | -0.02 (-0.20%) | 1,078,000 |
3 May 2010 | HKD | 10.3 | 10.42 | 9.97 | 10.1 | 10.1 | -0.16 (-1.56%) | 1,471,200 |
30 Apr 2010 | HKD | 10.5 | 10.6 | 9.85 | 10.26 | 10.26 | -0.08 (-0.77%) | 1,406,000 |
29 Apr 2010 | HKD | 10.5 | 10.64 | 10.34 | 10.34 | 10.34 | -0.46 (-4.26%) | 1,061,000 |
28 Apr 2010 | HKD | 10.6 | 10.84 | 10.36 | 10.8 | 10.8 | +0.16 (+1.50%) | 854,042 |