Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 36,000 |
25 Aug 2010 | HKD | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.17 (-3.78%) | 30,000 |
24 Aug 2010 | HKD | 4.35 | 4.5 | 4.3 | 4.5 | 4.5 | +0.03 (+0.67%) | 192,000 |
23 Aug 2010 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
20 Aug 2010 | HKD | 4.35 | 4.47 | 4.33 | 4.47 | 4.47 | +0.06 (+1.36%) | 202,000 |
19 Aug 2010 | HKD | 4.45 | 4.5 | 4.4 | 4.41 | 4.41 | -0.17 (-3.71%) | 216,000 |
18 Aug 2010 | HKD | 4.5 | 4.59 | 4.45 | 4.58 | 4.58 | 0.0 (0.0%) | 226,000 |
17 Aug 2010 | HKD | 4.5 | 4.58 | 4.48 | 4.58 | 4.58 | +0.03 (+0.66%) | 298,000 |
16 Aug 2010 | HKD | 4.53 | 4.55 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 574,000 |
13 Aug 2010 | HKD | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.07 (+1.57%) | 24,000 |
12 Aug 2010 | HKD | 4.4 | 4.6 | 4.4 | 4.45 | 4.45 | -0.12 (-2.63%) | 636,000 |
11 Aug 2010 | HKD | 4.5 | 4.57 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 8,000 |
10 Aug 2010 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 102,000 |
9 Aug 2010 | HKD | 4.42 | 4.7 | 4.4 | 4.57 | 4.57 | +0.07 (+1.56%) | 102,000 |
6 Aug 2010 | HKD | 4.48 | 4.52 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 234,000 |
5 Aug 2010 | HKD | 4.48 | 4.55 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 152,000 |
4 Aug 2010 | HKD | 4.53 | 4.57 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 138,000 |
3 Aug 2010 | HKD | 4.55 | 4.58 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 356,000 |
2 Aug 2010 | HKD | 4.43 | 4.56 | 4.42 | 4.54 | 4.54 | +0.11 (+2.48%) | 308,000 |
30 Jul 2010 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
29 Jul 2010 | HKD | 4.48 | 4.54 | 4.43 | 4.43 | 4.43 | -0.11 (-2.42%) | 414,000 |
28 Jul 2010 | HKD | 4.5 | 4.54 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,348,000 |
27 Jul 2010 | HKD | 4.49 | 4.5 | 4.49 | 4.5 | 4.5 | +0.01 (+0.22%) | 14,000 |
26 Jul 2010 | HKD | 4.5 | 4.58 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 486,000 |
23 Jul 2010 | HKD | 4.53 | 4.6 | 4.49 | 4.49 | 4.49 | -0.04 (-0.88%) | 396,000 |
22 Jul 2010 | HKD | 4.5 | 4.55 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 568,000 |
21 Jul 2010 | HKD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 172,000 |
20 Jul 2010 | HKD | 4.29 | 4.4 | 4.29 | 4.4 | 4.4 | +0.12 (+2.80%) | 218,000 |
19 Jul 2010 | HKD | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | -0.07 (-1.61%) | 2,012,000 |
16 Jul 2010 | HKD | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | +0.07 (+1.64%) | 60,000 |