Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | HKD | 4.53 | 4.68 | 4.51 | 4.68 | 4.68 | +0.17 (+3.77%) | 2,676,000 |
16 Jun 2010 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 4.63 | 4.69 | 4.45 | 4.51 | 4.51 | -0.12 (-2.59%) | 2,308,087 |
14 Jun 2010 | HKD | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | +0.14 (+3.12%) | 1,619,793 |
11 Jun 2010 | HKD | 4.5 | 4.51 | 4.45 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,110,293 |
10 Jun 2010 | HKD | 4.59 | 4.59 | 4.36 | 4.4 | 4.4 | -0.13 (-2.87%) | 2,690,500 |
9 Jun 2010 | HKD | 4.64 | 4.64 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 2,563,000 |
8 Jun 2010 | HKD | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 2,212,500 |
7 Jun 2010 | HKD | 4.6 | 4.66 | 4.49 | 4.53 | 4.53 | -0.28 (-5.82%) | 5,525,160 |
4 Jun 2010 | HKD | 4.85 | 4.85 | 4.71 | 4.81 | 4.81 | 0.0 (0.0%) | 4,255,000 |
3 Jun 2010 | HKD | 4.79 | 4.82 | 4.73 | 4.81 | 4.81 | +0.15 (+3.22%) | 3,603,300 |
2 Jun 2010 | HKD | 4.87 | 4.96 | 4.51 | 4.66 | 4.66 | -0.2 (-4.12%) | 5,000,000 |
1 Jun 2010 | HKD | 4.89 | 4.95 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 2,101,500 |
31 May 2010 | HKD | 5 | 5.03 | 4.84 | 4.89 | 4.89 | +0.07 (+1.45%) | 2,873,000 |
28 May 2010 | HKD | 4.84 | 4.88 | 4.8 | 4.82 | 4.82 | +0.1 (+2.12%) | 3,719,000 |
27 May 2010 | HKD | 4.45 | 4.75 | 4.45 | 4.72 | 4.72 | +0.27 (+6.07%) | 3,458,000 |
26 May 2010 | HKD | 4.5 | 4.56 | 4.38 | 4.45 | 4.45 | +0.04 (+0.91%) | 4,238,386 |
25 May 2010 | HKD | 4.66 | 4.66 | 4.41 | 4.41 | 4.41 | -0.28 (-5.97%) | 4,387,500 |
24 May 2010 | HKD | 4.58 | 4.8 | 4.58 | 4.69 | 4.69 | +0.13 (+2.85%) | 2,259,000 |
21 May 2010 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 4.72 | 4.84 | 4.51 | 4.56 | 4.56 | -0.12 (-2.56%) | 6,759,898 |
19 May 2010 | HKD | 4.79 | 4.82 | 4.63 | 4.68 | 4.68 | -0.14 (-2.90%) | 3,376,500 |
18 May 2010 | HKD | 4.86 | 4.95 | 4.73 | 4.82 | 4.82 | -0.07 (-1.43%) | 5,138,500 |
17 May 2010 | HKD | 5.18 | 5.18 | 4.76 | 4.89 | 4.89 | -0.31 (-5.96%) | 7,205,500 |
14 May 2010 | HKD | 5.4 | 5.47 | 5.16 | 5.2 | 5.2 | -0.22 (-4.06%) | 9,772,500 |
13 May 2010 | HKD | 5 | 5.54 | 5 | 5.42 | 5.42 | +0.47 (+9.49%) | 16,166,490 |
12 May 2010 | HKD | 4.82 | 4.95 | 4.75 | 4.95 | 4.95 | +0.08 (+1.64%) | 2,369,369 |
11 May 2010 | HKD | 4.95 | 5 | 4.79 | 4.87 | 4.87 | -0.03 (-0.61%) | 5,816,377 |
10 May 2010 | HKD | 4.81 | 5.06 | 4.81 | 4.9 | 4.9 | +0.09 (+1.87%) | 4,936,500 |
7 May 2010 | HKD | 4.71 | 4.91 | 4.68 | 4.81 | 4.81 | -0.09 (-1.84%) | 4,392,000 |