Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2010 | HKD | 3.54 | 3.58 | 3.52 | 3.56 | 3.4377 | +0.02 (+0.56%) | 1,720,000 |
18 Aug 2010 | HKD | 3.57 | 3.61 | 3.52 | 3.54 | 3.4184 | +0.01 (+0.28%) | 1,076,000 |
17 Aug 2010 | HKD | 3.6 | 3.6 | 3.52 | 3.53 | 3.4088 | -0.06 (-1.67%) | 1,083,000 |
16 Aug 2010 | HKD | 3.57 | 3.64 | 3.56 | 3.59 | 3.4667 | +0.02 (+0.56%) | 1,226,000 |
13 Aug 2010 | HKD | 3.55 | 3.61 | 3.55 | 3.57 | 3.4474 | 0.0 (0.0%) | 790,000 |
12 Aug 2010 | HKD | 3.59 | 3.6 | 3.51 | 3.57 | 3.4474 | -0.07 (-1.92%) | 432,000 |
11 Aug 2010 | HKD | 3.7 | 3.75 | 3.64 | 3.64 | 3.515 | -0.07 (-1.89%) | 935,000 |
10 Aug 2010 | HKD | 3.8 | 3.81 | 3.7 | 3.71 | 3.5826 | -0.09 (-2.37%) | 692,000 |
9 Aug 2010 | HKD | 3.74 | 3.8 | 3.73 | 3.8 | 3.6695 | +0.08 (+2.15%) | 575,000 |
6 Aug 2010 | HKD | 3.74 | 3.77 | 3.71 | 3.72 | 3.5923 | -0.05 (-1.33%) | 589,000 |
5 Aug 2010 | HKD | 3.74 | 3.82 | 3.7 | 3.77 | 3.6405 | +0.03 (+0.80%) | 916,000 |
4 Aug 2010 | HKD | 3.8 | 3.82 | 3.73 | 3.74 | 3.6116 | -0.03 (-0.80%) | 637,000 |
3 Aug 2010 | HKD | 3.81 | 3.82 | 3.72 | 3.77 | 3.6405 | -0.02 (-0.53%) | 1,741,000 |
2 Aug 2010 | HKD | 3.76 | 3.83 | 3.7 | 3.79 | 3.6598 | +0.05 (+1.34%) | 1,671,000 |
30 Jul 2010 | HKD | 3.76 | 3.78 | 3.66 | 3.74 | 3.6116 | -0.01 (-0.27%) | 1,320,000 |
29 Jul 2010 | HKD | 3.78 | 3.86 | 3.67 | 3.75 | 3.6212 | -0.03 (-0.79%) | 3,134,000 |
28 Jul 2010 | HKD | 3.49 | 3.79 | 3.45 | 3.78 | 3.6502 | +0.31 (+8.93%) | 5,334,000 |
27 Jul 2010 | HKD | 3.51 | 3.51 | 3.46 | 3.47 | 3.3508 | +0.01 (+0.29%) | 1,344,000 |
26 Jul 2010 | HKD | 3.59 | 3.63 | 3.42 | 3.46 | 3.3412 | -0.14 (-3.89%) | 2,350,000 |
23 Jul 2010 | HKD | 3.6 | 3.65 | 3.55 | 3.6 | 3.4764 | +0.03 (+0.84%) | 2,357,000 |
22 Jul 2010 | HKD | 3.6 | 3.6 | 3.53 | 3.57 | 3.4474 | -0.03 (-0.83%) | 1,708,000 |
21 Jul 2010 | HKD | 3.53 | 3.61 | 3.51 | 3.6 | 3.4764 | +0.08 (+2.27%) | 2,393,000 |
20 Jul 2010 | HKD | 3.48 | 3.53 | 3.38 | 3.52 | 3.3991 | +0.08 (+2.33%) | 6,211,000 |
19 Jul 2010 | HKD | 3.62 | 3.62 | 3.43 | 3.44 | 3.3219 | -0.21 (-5.75%) | 3,141,000 |
16 Jul 2010 | HKD | 3.79 | 3.79 | 3.55 | 3.65 | 3.5247 | -0.14 (-3.69%) | 3,836,000 |
15 Jul 2010 | HKD | 3.86 | 3.92 | 3.76 | 3.79 | 3.6598 | -0.1 (-2.57%) | 1,266,000 |
14 Jul 2010 | HKD | 3.93 | 3.95 | 3.85 | 3.89 | 3.7564 | -0.04 (-1.02%) | 1,631,000 |
13 Jul 2010 | HKD | 3.87 | 3.94 | 3.85 | 3.93 | 3.795 | +0.06 (+1.55%) | 1,774,000 |
12 Jul 2010 | HKD | 3.95 | 3.96 | 3.82 | 3.87 | 3.7371 | -0.08 (-2.03%) | 1,542,000 |
9 Jul 2010 | HKD | 3.84 | 3.99 | 3.8 | 3.95 | 3.8144 | +0.12 (+3.13%) | 2,202,000 |