Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2010 | HKD | 33.8 | 33.95 | 33.4 | 33.7 | 33.7 | +0.2 (+0.60%) | 78,114,968 |
8 Oct 2010 | HKD | 33.4 | 33.8 | 33.1 | 33.5 | 33.5 | +0.55 (+1.67%) | 93,743,340 |
7 Oct 2010 | HKD | 32.95 | 33.3 | 32.75 | 32.95 | 32.95 | 0.0 (0.0%) | 43,609,538 |
6 Oct 2010 | HKD | 33.55 | 33.95 | 32.8 | 32.95 | 32.95 | -0.3 (-0.90%) | 117,533,751 |
5 Oct 2010 | HKD | 30.95 | 33.3 | 30.95 | 33.25 | 33.25 | +2.15 (+6.91%) | 185,947,209 |
4 Oct 2010 | HKD | 30.95 | 31.35 | 30.65 | 31.1 | 31.1 | +0.5 (+1.63%) | 60,264,280 |
1 Oct 2010 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | -0.05 (-0.16%) | 0 |
30 Sep 2010 | HKD | 30.85 | 30.85 | 30.6 | 30.65 | 30.65 | -0.4 (-1.29%) | 61,366,922 |
29 Sep 2010 | HKD | 31.2 | 31.3 | 30.95 | 31.05 | 31.05 | +0.35 (+1.14%) | 50,769,731 |
28 Sep 2010 | HKD | 31.2 | 31.25 | 30.55 | 30.7 | 30.7 | -0.5 (-1.60%) | 50,752,753 |
27 Sep 2010 | HKD | 31.55 | 31.7 | 31.2 | 31.2 | 31.2 | -0.25 (-0.79%) | 51,301,287 |
24 Sep 2010 | HKD | 31.25 | 31.5 | 31.15 | 31.45 | 31.45 | -0.05 (-0.16%) | 36,255,878 |
23 Sep 2010 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 31.6 | 31.75 | 31.35 | 31.5 | 31.5 | +0.1 (+0.32%) | 39,332,440 |
21 Sep 2010 | HKD | 31.2 | 31.45 | 31.2 | 31.4 | 31.4 | +0.35 (+1.13%) | 47,106,497 |
20 Sep 2010 | HKD | 30.85 | 31.15 | 30.75 | 31.05 | 31.05 | +0.15 (+0.49%) | 20,813,108 |
17 Sep 2010 | HKD | 30.75 | 31 | 30.6 | 30.9 | 30.9 | +0.1 (+0.32%) | 38,762,594 |
16 Sep 2010 | HKD | 30.75 | 30.85 | 30.25 | 30.8 | 30.8 | -0.15 (-0.48%) | 30,786,052 |
15 Sep 2010 | HKD | 30.8 | 31.05 | 30.6 | 30.95 | 30.95 | 0.0 (0.0%) | 37,287,308 |
14 Sep 2010 | HKD | 31.1 | 31.3 | 30.65 | 30.95 | 30.95 | +0.1 (+0.32%) | 42,875,372 |
13 Sep 2010 | HKD | 30.1 | 31.3 | 30.05 | 30.85 | 30.85 | +1.05 (+3.52%) | 92,167,086 |
10 Sep 2010 | HKD | 30.3 | 30.3 | 29.6 | 29.8 | 29.8 | -0.15 (-0.50%) | 46,428,313 |
9 Sep 2010 | HKD | 30.15 | 30.4 | 29.75 | 29.95 | 29.95 | -0.2 (-0.66%) | 44,070,152 |
8 Sep 2010 | HKD | 30.576 | 30.576 | 30 | 30.15 | 30.15 | -0.5 (-1.63%) | 41,326,237 |
7 Sep 2010 | HKD | 30.85 | 30.9 | 30.45 | 30.65 | 30.65 | -0.2 (-0.65%) | 36,090,272 |
6 Sep 2010 | HKD | 30.6 | 30.9 | 30.5 | 30.85 | 30.85 | +0.55 (+1.82%) | 64,463,150 |
3 Sep 2010 | HKD | 30.25 | 30.45 | 29.699 | 30.3 | 30.3 | 0.0 (0.0%) | 96,489,423 |
2 Sep 2010 | HKD | 30.2 | 30.55 | 30.1 | 30.3 | 30.3 | +0.4 (+1.34%) | 56,731,574 |
1 Sep 2010 | HKD | 29.8 | 30.25 | 29.8 | 29.9 | 29.9 | +0.2 (+0.67%) | 43,273,570 |
31 Aug 2010 | HKD | 29.45 | 30.2 | 29.35 | 29.7 | 29.7 | -0.05 (-0.17%) | 63,924,390 |