Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2010 | HKD | 3.15 | 3.2 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 338,000 |
8 Sep 2010 | HKD | 3.1 | 3.15 | 3.05 | 3.15 | 3.15 | +0.02 (+0.64%) | 320,000 |
7 Sep 2010 | HKD | 3.06 | 3.13 | 2.98 | 3.13 | 3.13 | +0.12 (+3.99%) | 428,000 |
6 Sep 2010 | HKD | 3.03 | 3.05 | 3 | 3.01 | 3.01 | +0.07 (+2.38%) | 210,000 |
3 Sep 2010 | HKD | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | +0.01 (+0.34%) | 22,000 |
2 Sep 2010 | HKD | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 88,000 |
1 Sep 2010 | HKD | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | +0.03 (+1.03%) | 70,000 |
31 Aug 2010 | HKD | 2.9 | 2.92 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 16,000 |
30 Aug 2010 | HKD | 2.87 | 2.97 | 2.85 | 2.97 | 2.97 | +0.15 (+5.32%) | 122,000 |
27 Aug 2010 | HKD | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 54,000 |
26 Aug 2010 | HKD | 2.9 | 2.9 | 2.81 | 2.88 | 2.88 | -0.03 (-1.03%) | 84,000 |
25 Aug 2010 | HKD | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | -0.05 (-1.69%) | 124,000 |
24 Aug 2010 | HKD | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 244,000 |
23 Aug 2010 | HKD | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | -0.02 (-0.67%) | 130,000 |
20 Aug 2010 | HKD | 2.98 | 3.03 | 2.97 | 3 | 3 | 0.0 (0.0%) | 170,000 |
19 Aug 2010 | HKD | 2.97 | 3.01 | 2.97 | 3 | 3 | 0.0 (0.0%) | 70,000 |
18 Aug 2010 | HKD | 3.04 | 3.04 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 107,870 |
17 Aug 2010 | HKD | 3 | 3.04 | 3 | 3.04 | 3.04 | +0.05 (+1.67%) | 128,000 |
16 Aug 2010 | HKD | 2.91 | 3.04 | 2.91 | 2.99 | 2.99 | +0.09 (+3.10%) | 130,000 |
13 Aug 2010 | HKD | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 252,000 |
12 Aug 2010 | HKD | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | -0.02 (-0.68%) | 154,000 |
11 Aug 2010 | HKD | 3 | 3 | 2.91 | 2.96 | 2.96 | -0.07 (-2.31%) | 130,000 |
10 Aug 2010 | HKD | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | -0.2 (-6.19%) | 264,000 |
9 Aug 2010 | HKD | 3.23 | 3.24 | 3.15 | 3.23 | 3.23 | +0.03 (+0.94%) | 640,000 |
6 Aug 2010 | HKD | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 56,000 |
5 Aug 2010 | HKD | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 214,930 |
4 Aug 2010 | HKD | 3.22 | 3.22 | 3.08 | 3.2 | 3.2 | -0.02 (-0.62%) | 218,000 |
3 Aug 2010 | HKD | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 180,000 |
2 Aug 2010 | HKD | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 302,000 |
30 Jul 2010 | HKD | 3.27 | 3.27 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 186,000 |