Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | HKD | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 132,000 |
13 Jul 2010 | HKD | 4.6 | 4.6 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 44,000 |
12 Jul 2010 | HKD | 4.6 | 4.68 | 4.53 | 4.6 | 4.6 | +0.08 (+1.77%) | 104,000 |
9 Jul 2010 | HKD | 4.5 | 4.54 | 4.5 | 4.52 | 4.52 | +0.1 (+2.26%) | 630,500 |
8 Jul 2010 | HKD | 4.42 | 4.5 | 4.42 | 4.42 | 4.42 | -0.06 (-1.34%) | 98,000 |
7 Jul 2010 | HKD | 4.5 | 4.5 | 4.4 | 4.48 | 4.48 | +0.14 (+3.23%) | 541,000 |
6 Jul 2010 | HKD | 4.5 | 4.5 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 275,000 |
5 Jul 2010 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,000 |
2 Jul 2010 | HKD | 4.5 | 4.58 | 4.38 | 4.4 | 4.4 | -0.12 (-2.65%) | 954,000 |
1 Jul 2010 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | +0.05 (+1.12%) | 941,000 |
29 Jun 2010 | HKD | 4.74 | 4.74 | 4.35 | 4.47 | 4.47 | -0.23 (-4.89%) | 211,000 |
28 Jun 2010 | HKD | 4.62 | 4.85 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 646,000 |
25 Jun 2010 | HKD | 4.65 | 4.76 | 4.58 | 4.65 | 4.65 | +0.02 (+0.43%) | 168,000 |
24 Jun 2010 | HKD | 4.62 | 4.74 | 4.62 | 4.63 | 4.63 | -0.09 (-1.91%) | 71,000 |
23 Jun 2010 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 354,000 |
22 Jun 2010 | HKD | 4.76 | 4.84 | 4.75 | 4.78 | 4.78 | -0.05 (-1.04%) | 124,000 |
21 Jun 2010 | HKD | 4.86 | 4.86 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 261,000 |
18 Jun 2010 | HKD | 4.94 | 4.94 | 4.81 | 4.84 | 4.84 | -0.07 (-1.43%) | 792,000 |
17 Jun 2010 | HKD | 4.86 | 4.92 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,181,000 |
16 Jun 2010 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 4.9 | 4.98 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 259,000 |
14 Jun 2010 | HKD | 4.76 | 4.99 | 4.65 | 4.9 | 4.9 | +0.08 (+1.66%) | 414,000 |
11 Jun 2010 | HKD | 4.63 | 4.9 | 4.63 | 4.82 | 4.82 | +0.32 (+7.11%) | 510,000 |
10 Jun 2010 | HKD | 4.5 | 4.69 | 4.5 | 4.5 | 4.5 | +0.05 (+1.12%) | 14,000 |
9 Jun 2010 | HKD | 4.5 | 4.52 | 4.3 | 4.45 | 4.45 | -0.05 (-1.11%) | 390,000 |
8 Jun 2010 | HKD | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.14 (-3.02%) | 77,000 |
7 Jun 2010 | HKD | 4.48 | 4.64 | 4.42 | 4.64 | 4.64 | +0.07 (+1.53%) | 82,000 |
4 Jun 2010 | HKD | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | -0.08 (-1.72%) | 42,000 |
3 Jun 2010 | HKD | 4.64 | 4.69 | 4.61 | 4.65 | 4.65 | +0.04 (+0.87%) | 419,000 |