Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2010 | HKD | 3.63 | 3.63 | 3.49 | 3.51 | 3.3895 | -0.11 (-3.04%) | 2,431,000 |
29 Sep 2010 | HKD | 3.6 | 3.67 | 3.6 | 3.62 | 3.4957 | +0.02 (+0.56%) | 1,936,000 |
28 Sep 2010 | HKD | 3.73 | 3.75 | 3.6 | 3.6 | 3.4764 | -0.13 (-3.49%) | 1,965,000 |
27 Sep 2010 | HKD | 3.59 | 3.79 | 3.59 | 3.73 | 3.6019 | +0.13 (+3.61%) | 4,330,000 |
24 Sep 2010 | HKD | 3.6 | 3.62 | 3.55 | 3.6 | 3.4764 | -0.03 (-0.83%) | 1,692,000 |
23 Sep 2010 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.5053 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 3.48 | 3.67 | 3.47 | 3.63 | 3.5053 | +0.14 (+4.01%) | 4,436,000 |
21 Sep 2010 | HKD | 3.56 | 3.57 | 3.47 | 3.49 | 3.3702 | -0.06 (-1.69%) | 2,787,000 |
20 Sep 2010 | HKD | 3.45 | 3.56 | 3.45 | 3.55 | 3.4281 | +0.1 (+2.90%) | 2,570,000 |
17 Sep 2010 | HKD | 3.48 | 3.5 | 3.42 | 3.45 | 3.3315 | -0.02 (-0.58%) | 2,504,000 |
16 Sep 2010 | HKD | 3.48 | 3.49 | 3.45 | 3.47 | 3.3508 | -0.02 (-0.57%) | 888,000 |
15 Sep 2010 | HKD | 3.48 | 3.54 | 3.48 | 3.49 | 3.3702 | -0.02 (-0.57%) | 975,000 |
14 Sep 2010 | HKD | 3.51 | 3.56 | 3.47 | 3.51 | 3.3895 | -0.01 (-0.28%) | 1,332,000 |
13 Sep 2010 | HKD | 3.64 | 3.74 | 3.51 | 3.52 | 3.3991 | -0.1 (-2.76%) | 3,557,000 |
10 Sep 2010 | HKD | 3.48 | 3.63 | 3.36 | 3.62 | 3.4957 | +0.18 (+5.23%) | 5,830,000 |
9 Sep 2010 | HKD | 3.43 | 3.48 | 3.42 | 3.44 | 3.3219 | +0.03 (+0.88%) | 1,035,000 |
8 Sep 2010 | HKD | 3.44 | 3.48 | 3.4 | 3.41 | 3.2929 | -0.07 (-2.01%) | 1,084,000 |
7 Sep 2010 | HKD | 3.46 | 3.52 | 3.43 | 3.48 | 3.3605 | +0.02 (+0.58%) | 2,062,000 |
6 Sep 2010 | HKD | 3.5 | 3.55 | 3.43 | 3.46 | 3.3412 | 0.0 (0.0%) | 3,172,000 |
3 Sep 2010 | HKD | 3.37 | 3.49 | 3.37 | 3.46 | 3.3412 | +0.13 (+3.90%) | 3,381,000 |
2 Sep 2010 | HKD | 3.21 | 3.34 | 3.15 | 3.33 | 3.2156 | +0.18 (+5.71%) | 4,721,000 |
1 Sep 2010 | HKD | 3.1 | 3.22 | 3.1 | 3.15 | 3.0418 | +0.03 (+0.96%) | 1,369,000 |
31 Aug 2010 | HKD | 3.27 | 3.27 | 3.11 | 3.12 | 3.0129 | -0.14 (-4.29%) | 1,773,000 |
30 Aug 2010 | HKD | 3.28 | 3.28 | 3.22 | 3.26 | 3.148 | +0.05 (+1.56%) | 860,000 |
27 Aug 2010 | HKD | 3.11 | 3.3 | 3.11 | 3.21 | 3.0998 | +0.08 (+2.56%) | 1,918,000 |
26 Aug 2010 | HKD | 3.36 | 3.4 | 3.08 | 3.13 | 3.0225 | -0.23 (-6.85%) | 2,977,000 |
25 Aug 2010 | HKD | 3.43 | 3.45 | 3.36 | 3.36 | 3.2446 | -0.07 (-2.04%) | 1,470,000 |
24 Aug 2010 | HKD | 3.45 | 3.54 | 3.41 | 3.43 | 3.3122 | -0.07 (-2.00%) | 1,790,000 |
23 Aug 2010 | HKD | 3.5 | 3.54 | 3.48 | 3.5 | 3.3798 | +0.01 (+0.29%) | 650,000 |
20 Aug 2010 | HKD | 3.51 | 3.55 | 3.47 | 3.49 | 3.3702 | -0.07 (-1.97%) | 1,560,000 |