Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2010 | HKD | 8.63 | 8.64 | 8.43 | 8.44 | 8.44 | -0.16 (-1.86%) | 48,436,800 |
27 Oct 2010 | HKD | 8.87 | 8.89 | 8.59 | 8.6 | 8.6 | -0.21 (-2.38%) | 61,968,000 |
26 Oct 2010 | HKD | 8.86 | 8.88 | 8.75 | 8.81 | 8.81 | -0.04 (-0.45%) | 48,965,700 |
25 Oct 2010 | HKD | 8.65 | 8.87 | 8.65 | 8.85 | 8.85 | +0.23 (+2.67%) | 59,884,200 |
22 Oct 2010 | HKD | 8.6 | 8.65 | 8.55 | 8.62 | 8.62 | +0.02 (+0.23%) | 56,885,300 |
21 Oct 2010 | HKD | 8.6 | 8.63 | 8.45 | 8.6 | 8.6 | +0.03 (+0.35%) | 34,703,800 |
20 Oct 2010 | HKD | 8.56 | 8.64 | 8.38 | 8.57 | 8.57 | -0.15 (-1.72%) | 80,280,600 |
19 Oct 2010 | HKD | 8.68 | 8.72 | 8.5 | 8.72 | 8.72 | +0.12 (+1.40%) | 75,743,700 |
18 Oct 2010 | HKD | 8.66 | 8.74 | 8.55 | 8.6 | 8.6 | -0.02 (-0.23%) | 68,555,300 |
15 Oct 2010 | HKD | 8.49 | 8.68 | 8.48 | 8.62 | 8.62 | +0.14 (+1.65%) | 57,042,600 |
14 Oct 2010 | HKD | 8.6 | 8.6 | 8.4 | 8.48 | 8.48 | +0.11 (+1.31%) | 65,730,000 |
13 Oct 2010 | HKD | 8.16 | 8.38 | 8.16 | 8.37 | 8.37 | +0.19 (+2.32%) | 72,581,700 |
12 Oct 2010 | HKD | 8.19 | 8.25 | 8.14 | 8.18 | 8.18 | -0.01 (-0.12%) | 29,506,200 |
11 Oct 2010 | HKD | 8.11 | 8.33 | 8.11 | 8.19 | 8.19 | +0.13 (+1.61%) | 81,794,700 |
8 Oct 2010 | HKD | 7.9 | 8.06 | 7.8 | 8.06 | 8.06 | +0.19 (+2.41%) | 64,602,300 |
7 Oct 2010 | HKD | 7.87 | 8 | 7.82 | 7.87 | 7.87 | 0.0 (0.0%) | 43,322,400 |
6 Oct 2010 | HKD | 7.76 | 7.9 | 7.76 | 7.87 | 7.87 | +0.15 (+1.94%) | 42,419,100 |
5 Oct 2010 | HKD | 7.71 | 7.74 | 7.68 | 7.72 | 7.72 | +0.02 (+0.26%) | 32,613,600 |
4 Oct 2010 | HKD | 7.62 | 7.76 | 7.62 | 7.7 | 7.7 | +0.17 (+2.26%) | 72,502,700 |
1 Oct 2010 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 7.45 | 7.55 | 7.45 | 7.53 | 7.53 | +0.09 (+1.21%) | 18,791,400 |
29 Sep 2010 | HKD | 7.46 | 7.55 | 7.44 | 7.44 | 7.44 | -0.01 (-0.13%) | 27,079,800 |
28 Sep 2010 | HKD | 7.58 | 7.58 | 7.45 | 7.45 | 7.45 | -0.13 (-1.72%) | 30,541,800 |
27 Sep 2010 | HKD | 7.52 | 7.6 | 7.44 | 7.58 | 7.58 | +0.09 (+1.20%) | 23,504,800 |
24 Sep 2010 | HKD | 7.35 | 7.53 | 7.35 | 7.49 | 7.49 | +0.1 (+1.35%) | 65,902,400 |
23 Sep 2010 | HKD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 7.32 | 7.41 | 7.32 | 7.39 | 7.39 | +0.07 (+0.96%) | 14,970,300 |
21 Sep 2010 | HKD | 7.39 | 7.57 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 10,927,800 |
20 Sep 2010 | HKD | 7.33 | 7.34 | 7.24 | 7.32 | 7.32 | +0.03 (+0.41%) | 36,934,600 |
17 Sep 2010 | HKD | 7.27 | 7.36 | 7.24 | 7.29 | 7.29 | +0.03 (+0.41%) | 28,935,900 |