Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2010 | HKD | 4.24 | 4.32 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 10,062,000 |
8 Sep 2010 | HKD | 4.18 | 4.23 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 7,029,400 |
7 Sep 2010 | HKD | 4.3 | 4.3 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 7,442,000 |
6 Sep 2010 | HKD | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | +0.08 (+1.89%) | 21,540,000 |
3 Sep 2010 | HKD | 4.19 | 4.28 | 4.16 | 4.23 | 4.23 | +0.09 (+2.17%) | 15,786,000 |
2 Sep 2010 | HKD | 4.14 | 4.17 | 4.04 | 4.14 | 4.14 | +0.01 (+0.24%) | 24,098,200 |
1 Sep 2010 | HKD | 4.08 | 4.17 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 22,286,730 |
31 Aug 2010 | HKD | 4.06 | 4.11 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 10,275,000 |
30 Aug 2010 | HKD | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | +0.13 (+3.27%) | 22,721,530 |
27 Aug 2010 | HKD | 4.07 | 4.07 | 3.93 | 3.98 | 3.98 | -0.09 (-2.21%) | 34,876,300 |
26 Aug 2010 | HKD | 4.1 | 4.15 | 4.01 | 4.07 | 4.07 | -0.07 (-1.69%) | 38,038,253 |
25 Aug 2010 | HKD | 4.3 | 4.34 | 3.88 | 4.14 | 4.14 | -0.19 (-4.39%) | 46,126,800 |
24 Aug 2010 | HKD | 4.4 | 4.44 | 4.31 | 4.33 | 4.33 | -0.15 (-3.35%) | 23,251,980 |
23 Aug 2010 | HKD | 4.52 | 4.58 | 4.4 | 4.48 | 4.48 | -0.07 (-1.54%) | 19,589,000 |
20 Aug 2010 | HKD | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 12,859,378 |
19 Aug 2010 | HKD | 4.58 | 4.62 | 4.55 | 4.58 | 4.58 | +0.08 (+1.78%) | 26,766,400 |
18 Aug 2010 | HKD | 4.46 | 4.58 | 4.45 | 4.5 | 4.5 | +0.08 (+1.81%) | 33,421,000 |
17 Aug 2010 | HKD | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 14,135,000 |
16 Aug 2010 | HKD | 4.43 | 4.45 | 4.39 | 4.44 | 4.44 | -0.01 (-0.22%) | 9,835,000 |
13 Aug 2010 | HKD | 4.42 | 4.47 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 14,621,000 |
12 Aug 2010 | HKD | 4.34 | 4.4 | 4.27 | 4.38 | 4.38 | +0.01 (+0.23%) | 18,847,306 |
11 Aug 2010 | HKD | 4.45 | 4.46 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 16,546,000 |
10 Aug 2010 | HKD | 4.49 | 4.51 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 19,870,000 |
9 Aug 2010 | HKD | 4.38 | 4.49 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 13,289,780 |
6 Aug 2010 | HKD | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 22,849,008 |
5 Aug 2010 | HKD | 4.42 | 4.49 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 25,186,000 |
4 Aug 2010 | HKD | 4.5 | 4.5 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 24,427,508 |
3 Aug 2010 | HKD | 4.6 | 4.6 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 29,341,165 |
2 Aug 2010 | HKD | 4.47 | 4.55 | 4.44 | 4.53 | 4.53 | +0.14 (+3.19%) | 40,342,811 |
30 Jul 2010 | HKD | 4.42 | 4.47 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 34,393,000 |