Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | HKD | 7.01 | 7.1 | 7.01 | 7.05 | 6.5187 | -0.06 (-0.84%) | 7,669,019 |
16 Jun 2010 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 6.5741 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 7.19 | 7.19 | 7.08 | 7.11 | 6.5741 | -0.03 (-0.42%) | 2,614,923 |
14 Jun 2010 | HKD | 7.2 | 7.23 | 7.1 | 7.14 | 6.6019 | +0.03 (+0.42%) | 3,276,116 |
11 Jun 2010 | HKD | 7.25 | 7.28 | 7.07 | 7.11 | 6.5741 | -0.09 (-1.25%) | 4,899,448 |
10 Jun 2010 | HKD | 7.16 | 7.27 | 7.16 | 7.2 | 6.6574 | -0.03 (-0.41%) | 3,903,996 |
9 Jun 2010 | HKD | 7.02 | 7.29 | 7.02 | 7.23 | 6.6851 | +0.14 (+1.97%) | 3,612,602 |
8 Jun 2010 | HKD | 7.01 | 7.14 | 7 | 7.09 | 6.5556 | +0.08 (+1.14%) | 5,067,751 |
7 Jun 2010 | HKD | 7 | 7.14 | 6.91 | 7.01 | 6.4817 | -0.15 (-2.09%) | 17,707,165 |
4 Jun 2010 | HKD | 7.26 | 7.26 | 7.09 | 7.16 | 6.6204 | -0.1 (-1.38%) | 41,009,009 |
3 Jun 2010 | HKD | 7.29 | 7.33 | 7.25 | 7.26 | 6.7128 | +0.05 (+0.69%) | 7,671,873 |
2 Jun 2010 | HKD | 7.16 | 7.25 | 7.11 | 7.21 | 6.6666 | -0.04 (-0.55%) | 11,697,155 |
1 Jun 2010 | HKD | 7.03 | 7.25 | 7.03 | 7.25 | 6.7036 | +0.08 (+1.12%) | 8,217,319 |
31 May 2010 | HKD | 7.12 | 7.18 | 7.01 | 7.17 | 6.6296 | +0.01 (+0.14%) | 9,288,579 |
28 May 2010 | HKD | 7.19 | 7.27 | 7.12 | 7.16 | 6.6204 | +0.16 (+2.29%) | 12,514,810 |
27 May 2010 | HKD | 6.91 | 7.08 | 6.82 | 7 | 6.4724 | +0.12 (+1.74%) | 9,275,116 |
26 May 2010 | HKD | 6.51 | 6.99 | 6.51 | 6.88 | 6.3615 | +0.19 (+2.84%) | 11,566,606 |
25 May 2010 | HKD | 6.75 | 6.83 | 6.68 | 6.69 | 6.1858 | -0.14 (-2.05%) | 7,625,379 |
24 May 2010 | HKD | 6.92 | 7.04 | 6.81 | 6.83 | 6.3152 | +0.04 (+0.59%) | 6,045,298 |
21 May 2010 | HKD | 6.79 | 6.79 | 6.79 | 6.79 | 6.2783 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 7 | 7.19 | 6.7 | 6.79 | 6.2783 | -0.21 (-3%) | 19,470,481 |
19 May 2010 | HKD | 7.08 | 7.25 | 6.98 | 7 | 6.4724 | -0.25 (-3.45%) | 10,732,458 |
18 May 2010 | HKD | 7.06 | 7.27 | 7.06 | 7.25 | 6.7036 | +0.21 (+2.98%) | 8,858,312 |
17 May 2010 | HKD | 6.99 | 7.11 | 6.85 | 7.04 | 6.5094 | -0.11 (-1.54%) | 6,701,431 |
14 May 2010 | HKD | 7.24 | 7.24 | 7.08 | 7.15 | 6.6111 | -0.08 (-1.11%) | 6,370,040 |
13 May 2010 | HKD | 7.2 | 7.3 | 7.19 | 7.23 | 6.6851 | +0.06 (+0.84%) | 5,081,468 |
12 May 2010 | HKD | 7.09 | 7.19 | 7.09 | 7.17 | 6.6296 | +0.13 (+1.85%) | 6,765,148 |
11 May 2010 | HKD | 7.24 | 7.24 | 7.02 | 7.04 | 6.5094 | -0.02 (-0.28%) | 8,974,733 |
10 May 2010 | HKD | 6.96 | 7.16 | 6.96 | 7.06 | 6.5279 | +0.1 (+1.44%) | 7,562,807 |
7 May 2010 | HKD | 6.92 | 6.96 | 6.8 | 6.96 | 6.4354 | +0.03 (+0.43%) | 7,724,700 |