Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 4.06 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 355,000 |
25 Aug 2010 | HKD | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 126,000 |
24 Aug 2010 | HKD | 4.02 | 4.14 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,715,000 |
23 Aug 2010 | HKD | 4.24 | 4.24 | 3.95 | 4.02 | 4.02 | -0.23 (-5.41%) | 3,249,000 |
20 Aug 2010 | HKD | 4.31 | 4.31 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 625,000 |
19 Aug 2010 | HKD | 4.43 | 4.43 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 745,000 |
18 Aug 2010 | HKD | 4.52 | 4.52 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 3,008,000 |
17 Aug 2010 | HKD | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,446,000 |
16 Aug 2010 | HKD | 4.5 | 4.55 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 737,000 |
13 Aug 2010 | HKD | 4.52 | 4.59 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 635,000 |
12 Aug 2010 | HKD | 4.59 | 4.6 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 2,779,000 |
11 Aug 2010 | HKD | 4.71 | 4.72 | 4.55 | 4.6 | 4.6 | -0.13 (-2.75%) | 1,930,000 |
10 Aug 2010 | HKD | 4.7 | 4.75 | 4.67 | 4.73 | 4.73 | +0.04 (+0.85%) | 4,358,000 |
9 Aug 2010 | HKD | 4.63 | 4.69 | 4.59 | 4.69 | 4.69 | +0.06 (+1.30%) | 5,376,000 |
6 Aug 2010 | HKD | 4.63 | 4.66 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 2,947,000 |
5 Aug 2010 | HKD | 4.73 | 4.74 | 4.64 | 4.67 | 4.67 | -0.07 (-1.48%) | 3,877,720 |
4 Aug 2010 | HKD | 4.78 | 4.81 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,717,000 |
3 Aug 2010 | HKD | 4.82 | 4.85 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 8,621,000 |
2 Aug 2010 | HKD | 4.75 | 4.82 | 4.74 | 4.82 | 4.82 | +0.09 (+1.90%) | 2,435,000 |
30 Jul 2010 | HKD | 4.76 | 4.76 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 2,084,120 |
29 Jul 2010 | HKD | 4.56 | 4.75 | 4.54 | 4.74 | 4.74 | +0.2 (+4.41%) | 5,699,000 |
28 Jul 2010 | HKD | 4.5 | 4.55 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 1,738,000 |
27 Jul 2010 | HKD | 4.53 | 4.56 | 4.49 | 4.49 | 4.49 | -0.02 (-0.44%) | 2,183,000 |
26 Jul 2010 | HKD | 4.51 | 4.59 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 269,500 |
23 Jul 2010 | HKD | 4.59 | 4.6 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,003,000 |
22 Jul 2010 | HKD | 4.58 | 4.59 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 70,000 |
21 Jul 2010 | HKD | 4.52 | 4.7 | 4.52 | 4.58 | 4.58 | +0.11 (+2.46%) | 3,532,000 |
20 Jul 2010 | HKD | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | +0.04 (+0.90%) | 280,000 |
19 Jul 2010 | HKD | 4.4 | 4.46 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 2,793,000 |
16 Jul 2010 | HKD | 4.39 | 4.5 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 1,289,000 |