Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2010 | HKD | 2.04 | 2.0502 | 1.8498 | 1.9998 | 3.333 | -0.13 (-6.11%) | 3,642,000 |
16 Jul 2010 | HKD | 2.1 | 2.13 | 2.04 | 2.13 | 3.55 | +0.01 (+0.48%) | 553,200 |
15 Jul 2010 | HKD | 2.1402 | 2.16 | 2.0802 | 2.1198 | 3.533 | -0.02 (-0.95%) | 1,470,018 |
14 Jul 2010 | HKD | 2.0598 | 2.1402 | 2.04 | 2.1402 | 3.567 | +0.08 (+3.90%) | 1,698,682 |
13 Jul 2010 | HKD | 1.98 | 2.0802 | 1.98 | 2.0598 | 3.433 | +0.1 (+5.08%) | 756,000 |
12 Jul 2010 | HKD | 2.0502 | 2.0502 | 1.95 | 1.9602 | 3.267 | -0.09 (-4.39%) | 1,734,000 |
9 Jul 2010 | HKD | 1.9698 | 2.0598 | 1.9698 | 2.0502 | 3.417 | -0.01 (-0.47%) | 828,000 |
8 Jul 2010 | HKD | 1.9002 | 2.0898 | 1.9002 | 2.0598 | 3.433 | +0.14 (+7.28%) | 348,000 |
7 Jul 2010 | HKD | 1.9098 | 1.95 | 1.9002 | 1.92 | 3.2 | -0.01 (-0.53%) | 129,000 |
6 Jul 2010 | HKD | 1.95 | 1.9602 | 1.9302 | 1.9302 | 3.217 | -0.05 (-2.52%) | 27,000 |
5 Jul 2010 | HKD | 1.98 | 2.04 | 1.9302 | 1.98 | 3.3 | -0.02 (-0.99%) | 501,000 |
2 Jul 2010 | HKD | 2.0298 | 2.0898 | 1.9998 | 1.9998 | 3.333 | -0.05 (-2.46%) | 1,644,000 |
1 Jul 2010 | HKD | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 3.417 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 1.9602 | 2.1 | 1.95 | 2.0502 | 3.417 | +0.05 (+2.52%) | 699,000 |
29 Jun 2010 | HKD | 1.9998 | 1.9998 | 1.95 | 1.9998 | 3.333 | -0.03 (-1.48%) | 1,463,542 |
28 Jun 2010 | HKD | 2.01 | 2.04 | 1.98 | 2.0298 | 3.383 | -0.03 (-1.46%) | 651,000 |
25 Jun 2010 | HKD | 2.1498 | 2.1498 | 2.0598 | 2.0598 | 3.433 | -0.08 (-3.76%) | 141,000 |
24 Jun 2010 | HKD | 2.13 | 2.2002 | 2.1 | 2.1402 | 3.567 | +0.01 (+0.48%) | 258,000 |
23 Jun 2010 | HKD | 1.9998 | 2.1702 | 1.9998 | 2.13 | 3.55 | +0.16 (+8.13%) | 861,000 |
22 Jun 2010 | HKD | 1.8498 | 1.9698 | 1.8498 | 1.9698 | 3.283 | +0.12 (+6.49%) | 1,188,000 |
21 Jun 2010 | HKD | 1.77 | 1.8702 | 1.7598 | 1.8498 | 3.083 | -0.02 (-1.09%) | 543,000 |
18 Jun 2010 | HKD | 1.8702 | 1.9098 | 1.83 | 1.8702 | 3.117 | 0.0 (0.0%) | 444,000 |
17 Jun 2010 | HKD | 1.8498 | 1.8702 | 1.8402 | 1.8702 | 3.117 | +0.03 (+1.63%) | 1,578,000 |
16 Jun 2010 | HKD | 1.8402 | 1.8402 | 1.8402 | 1.8402 | 3.067 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.7802 | 1.8402 | 1.7598 | 1.8402 | 3.067 | +0.02 (+1.12%) | 126,000 |
14 Jun 2010 | HKD | 1.8198 | 1.8198 | 1.8198 | 1.8198 | 3.033 | +0.01 (+0.53%) | 6,000 |
11 Jun 2010 | HKD | 1.8198 | 1.8402 | 1.7802 | 1.8102 | 3.017 | -0.01 (-0.53%) | 486,000 |
10 Jun 2010 | HKD | 1.8102 | 1.8198 | 1.7898 | 1.8198 | 3.033 | +0.05 (+2.81%) | 666,000 |
9 Jun 2010 | HKD | 1.7502 | 1.77 | 1.7502 | 1.77 | 2.95 | -0.04 (-2.22%) | 189,000 |
8 Jun 2010 | HKD | 1.7598 | 1.8198 | 1.7202 | 1.8102 | 3.017 | +0.05 (+2.86%) | 723,000 |