Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | HKD | 2.2902 | 2.2902 | 2.2602 | 2.28 | 3.8 | -0.05 (-2.14%) | 459,000 |
27 Aug 2010 | HKD | 2.3202 | 2.3802 | 2.2902 | 2.3298 | 3.883 | -0.05 (-2.12%) | 1,038,000 |
26 Aug 2010 | HKD | 2.31 | 2.3802 | 2.31 | 2.3802 | 3.967 | +0.06 (+2.59%) | 675,000 |
25 Aug 2010 | HKD | 2.3598 | 2.3598 | 2.31 | 2.3202 | 3.867 | 0.0 (0.0%) | 789,000 |
24 Aug 2010 | HKD | 2.28 | 2.3898 | 2.28 | 2.3202 | 3.867 | +0.02 (+0.89%) | 573,000 |
23 Aug 2010 | HKD | 2.2902 | 2.2998 | 2.28 | 2.2998 | 3.833 | -0.04 (-1.72%) | 225,000 |
20 Aug 2010 | HKD | 2.3598 | 2.3598 | 2.25 | 2.34 | 3.9 | -0.05 (-2.08%) | 768,000 |
19 Aug 2010 | HKD | 2.4 | 2.46 | 2.3802 | 2.3898 | 3.983 | -0.07 (-2.85%) | 627,000 |
18 Aug 2010 | HKD | 2.4498 | 2.46 | 2.4 | 2.46 | 4.1 | -0.01 (-0.41%) | 693,000 |
17 Aug 2010 | HKD | 2.5002 | 2.5002 | 2.4198 | 2.4702 | 4.117 | +0.01 (+0.41%) | 444,000 |
16 Aug 2010 | HKD | 2.4498 | 2.5002 | 2.4102 | 2.46 | 4.1 | +0.06 (+2.50%) | 126,000 |
13 Aug 2010 | HKD | 2.2998 | 2.4198 | 2.25 | 2.4 | 4 | +0.05 (+2.12%) | 1,461,000 |
12 Aug 2010 | HKD | 2.3502 | 2.4 | 2.31 | 2.3502 | 3.917 | -0.1 (-4.07%) | 1,158,000 |
11 Aug 2010 | HKD | 2.4 | 2.4498 | 2.3502 | 2.4498 | 4.083 | +0.04 (+1.64%) | 1,200,000 |
10 Aug 2010 | HKD | 2.4198 | 2.4702 | 2.4 | 2.4102 | 4.017 | 0.0 (0.0%) | 465,000 |
9 Aug 2010 | HKD | 2.4198 | 2.4402 | 2.3898 | 2.4102 | 4.017 | -0.01 (-0.40%) | 1,266,000 |
6 Aug 2010 | HKD | 2.5002 | 2.5002 | 2.4198 | 2.4198 | 4.033 | -0.08 (-3.22%) | 423,285 |
5 Aug 2010 | HKD | 2.4102 | 2.5002 | 2.4102 | 2.5002 | 4.167 | +0.04 (+1.63%) | 597,000 |
4 Aug 2010 | HKD | 2.4798 | 2.52 | 2.4198 | 2.46 | 4.1 | -0.06 (-2.38%) | 591,000 |
3 Aug 2010 | HKD | 2.52 | 2.5602 | 2.4702 | 2.52 | 4.2 | -0.03 (-1.18%) | 741,000 |
2 Aug 2010 | HKD | 2.52 | 2.5998 | 2.52 | 2.55 | 4.25 | -0.1 (-3.78%) | 2,055,000 |
30 Jul 2010 | HKD | 2.6502 | 2.6502 | 2.5002 | 2.6502 | 4.417 | 0.0 (0.0%) | 543,000 |
29 Jul 2010 | HKD | 2.6502 | 2.6802 | 2.58 | 2.6502 | 4.417 | +0.05 (+1.94%) | 1,146,000 |
28 Jul 2010 | HKD | 2.55 | 2.6202 | 2.49 | 2.5998 | 4.333 | +0.06 (+2.36%) | 1,800,000 |
27 Jul 2010 | HKD | 2.2998 | 2.5398 | 2.2998 | 2.5398 | 4.233 | +0.24 (+10.44%) | 1,910,400 |
26 Jul 2010 | HKD | 2.5002 | 2.5698 | 2.2902 | 2.2998 | 3.833 | -0.17 (-6.90%) | 3,324,000 |
23 Jul 2010 | HKD | 2.3598 | 2.4798 | 2.3502 | 2.4702 | 4.117 | +0.07 (+2.92%) | 1,185,000 |
22 Jul 2010 | HKD | 2.28 | 2.5002 | 2.28 | 2.4 | 4 | +0.16 (+7.15%) | 15,771,000 |
21 Jul 2010 | HKD | 2.13 | 2.2902 | 1.9698 | 2.2398 | 3.733 | +0.14 (+6.66%) | 1,968,499 |
20 Jul 2010 | HKD | 1.9998 | 2.1 | 1.98 | 2.1 | 3.5 | +0.1 (+5.01%) | 1,710,000 |