Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | HKD | 30.5 | 30.55 | 29.35 | 29.75 | 29.75 | -0.35 (-1.16%) | 74,530,233 |
27 Aug 2010 | HKD | 30.2 | 30.4 | 29.8 | 30.1 | 30.1 | -0.55 (-1.79%) | 112,159,491 |
26 Aug 2010 | HKD | 30.9 | 31.9 | 30.6 | 30.65 | 30.65 | -2.15 (-6.55%) | 148,380,614 |
25 Aug 2010 | HKD | 32.7 | 32.85 | 32.4 | 32.8 | 32.8 | -0.3 (-0.91%) | 36,821,100 |
24 Aug 2010 | HKD | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | -0.09 (-0.27%) | 0 |
23 Aug 2010 | HKD | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.11 (-0.33%) | 0 |
20 Aug 2010 | HKD | 33.4 | 33.7 | 33.2 | 33.3 | 33.3 | -0.38 (-1.13%) | 46,640,900 |
19 Aug 2010 | HKD | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | +0.21 (+0.63%) | 0 |
18 Aug 2010 | HKD | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.28 (-0.83%) | 0 |
17 Aug 2010 | HKD | 33.7 | 34 | 33.7 | 33.75 | 33.75 | -0.01 (-0.03%) | 18,706,900 |
16 Aug 2010 | HKD | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | +0.26 (+0.78%) | 0 |
13 Aug 2010 | HKD | 33.4 | 33.65 | 33.25 | 33.5 | 33.5 | +0.12 (+0.36%) | 28,641,000 |
12 Aug 2010 | HKD | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.47 (-1.39%) | 0 |
11 Aug 2010 | HKD | 34.1 | 34.55 | 33.7 | 33.85 | 33.85 | -0.48 (-1.40%) | 27,253,600 |
10 Aug 2010 | HKD | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.43 (-1.24%) | 0 |
9 Aug 2010 | HKD | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | +0.11 (+0.32%) | 0 |
6 Aug 2010 | HKD | 34.95 | 34.95 | 34.55 | 34.65 | 34.65 | -0.2 (-0.57%) | 31,457,300 |
5 Aug 2010 | HKD | 34.85 | 35 | 34.65 | 34.85 | 34.85 | +0.1 (+0.29%) | 19,313,700 |
4 Aug 2010 | HKD | 34.75 | 35 | 34.55 | 34.75 | 34.75 | -0.21 (-0.60%) | 29,038,400 |
3 Aug 2010 | HKD | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.05 (-0.14%) | 0 |
2 Aug 2010 | HKD | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | +0.56 (+1.63%) | 0 |
30 Jul 2010 | HKD | 34.6 | 34.6 | 34.25 | 34.45 | 34.45 | -0.37 (-1.06%) | 23,233,200 |
29 Jul 2010 | HKD | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | +0.09 (+0.26%) | 0 |
28 Jul 2010 | HKD | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | +0.16 (+0.46%) | 0 |
27 Jul 2010 | HKD | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | +0.02 (+0.06%) | 0 |
26 Jul 2010 | HKD | 34.7 | 34.8 | 34.4 | 34.55 | 34.55 | +0.05 (+0.14%) | 24,790,300 |
23 Jul 2010 | HKD | 34.65 | 34.65 | 34.3 | 34.5 | 34.5 | +0.3 (+0.88%) | 32,867,200 |
22 Jul 2010 | HKD | 33.95 | 34.25 | 33.8 | 34.2 | 34.2 | +0.15 (+0.44%) | 21,173,147 |
21 Jul 2010 | HKD | 33.8 | 34.05 | 33.6 | 34.05 | 34.05 | +0.4 (+1.19%) | 33,595,201 |
20 Jul 2010 | HKD | 33.15 | 33.9 | 33.05 | 33.65 | 33.65 | +0.5 (+1.51%) | 35,458,752 |