Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | HKD | 3.82 | 3.88 | 3.81 | 3.83 | 3.6985 | +0.06 (+1.59%) | 1,044,000 |
7 Jul 2010 | HKD | 3.81 | 3.84 | 3.75 | 3.77 | 3.6405 | -0.07 (-1.82%) | 1,278,000 |
6 Jul 2010 | HKD | 3.8 | 3.86 | 3.8 | 3.84 | 3.7081 | +0.03 (+0.79%) | 3,645,000 |
5 Jul 2010 | HKD | 3.81 | 3.94 | 3.81 | 3.81 | 3.6792 | -0.07 (-1.80%) | 1,274,000 |
2 Jul 2010 | HKD | 4.01 | 4.02 | 3.82 | 3.88 | 3.7468 | -0.15 (-3.72%) | 2,177,000 |
1 Jul 2010 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 3.8916 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.85 | 4.07 | 3.85 | 4.03 | 3.8916 | +0.1 (+2.54%) | 2,886,000 |
29 Jun 2010 | HKD | 4.01 | 4.02 | 3.9 | 3.93 | 3.795 | -0.07 (-1.75%) | 4,050,000 |
28 Jun 2010 | HKD | 4 | 4.1 | 4 | 4 | 3.8626 | -0.03 (-0.74%) | 2,641,000 |
25 Jun 2010 | HKD | 4.11 | 4.12 | 4 | 4.03 | 3.8916 | -0.08 (-1.95%) | 4,076,000 |
24 Jun 2010 | HKD | 4.18 | 4.18 | 4.1 | 4.11 | 3.9689 | -0.08 (-1.91%) | 3,224,000 |
23 Jun 2010 | HKD | 4.1 | 4.19 | 4.1 | 4.19 | 4.0461 | +0.06 (+1.45%) | 2,121,000 |
22 Jun 2010 | HKD | 4.14 | 4.26 | 4.1 | 4.13 | 3.9882 | -0.02 (-0.48%) | 6,065,000 |
21 Jun 2010 | HKD | 4.25 | 4.27 | 4.15 | 4.15 | 4.0075 | -0.06 (-1.43%) | 6,424,000 |
18 Jun 2010 | HKD | 4.47 | 4.47 | 4.15 | 4.21 | 4.0654 | -0.26 (-5.82%) | 7,990,000 |
17 Jun 2010 | HKD | 4.57 | 4.64 | 4.45 | 4.47 | 4.3165 | -0.05 (-1.11%) | 4,538,000 |
16 Jun 2010 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.3648 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 4.35 | 4.59 | 4.28 | 4.52 | 4.3648 | +0.17 (+3.91%) | 14,251,000 |
14 Jun 2010 | HKD | 4.27 | 4.44 | 4.22 | 4.35 | 4.2006 | +0.15 (+3.57%) | 9,764,000 |
11 Jun 2010 | HKD | 4.27 | 4.28 | 4.17 | 4.2 | 4.0558 | +0.01 (+0.24%) | 3,568,000 |
10 Jun 2010 | HKD | 4.28 | 4.28 | 4.17 | 4.19 | 4.0461 | -0.05 (-1.18%) | 1,792,000 |
9 Jun 2010 | HKD | 4.31 | 4.31 | 4.2 | 4.24 | 4.0944 | -0.06 (-1.40%) | 1,894,000 |
8 Jun 2010 | HKD | 4.28 | 4.32 | 4.22 | 4.3 | 4.1523 | +0.01 (+0.23%) | 2,221,000 |
7 Jun 2010 | HKD | 4.15 | 4.32 | 4.1 | 4.29 | 4.1427 | -0.05 (-1.15%) | 3,423,000 |
4 Jun 2010 | HKD | 4.36 | 4.45 | 4.33 | 4.34 | 4.191 | -0.02 (-0.46%) | 3,684,000 |
3 Jun 2010 | HKD | 4.33 | 4.42 | 4.28 | 4.36 | 4.2103 | +0.11 (+2.59%) | 8,283,000 |
2 Jun 2010 | HKD | 4.2 | 4.26 | 4.1 | 4.25 | 4.1041 | +0.04 (+0.95%) | 4,828,000 |
1 Jun 2010 | HKD | 4.2 | 4.37 | 4.16 | 4.21 | 4.0654 | +0.04 (+0.96%) | 9,741,000 |
31 May 2010 | HKD | 4.13 | 4.23 | 4.06 | 4.17 | 4.0268 | +0.06 (+1.46%) | 4,138,000 |
28 May 2010 | HKD | 4.25 | 4.33 | 4.1 | 4.11 | 3.9689 | -0.04 (-0.96%) | 11,416,000 |