Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2010 | HKD | 3.95 | 4.04 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 15,399,000 |
26 Jul 2010 | HKD | 3.94 | 4 | 3.82 | 3.93 | 3.93 | +0.03 (+0.77%) | 7,131,000 |
23 Jul 2010 | HKD | 3.79 | 3.99 | 3.79 | 3.9 | 3.9 | +0.13 (+3.45%) | 25,280,000 |
22 Jul 2010 | HKD | 3.62 | 3.8 | 3.56 | 3.77 | 3.77 | +0.17 (+4.72%) | 23,425,000 |
21 Jul 2010 | HKD | 3.65 | 3.65 | 3.59 | 3.6 | 3.6 | +0.04 (+1.12%) | 8,425,000 |
20 Jul 2010 | HKD | 3.42 | 3.58 | 3.38 | 3.56 | 3.56 | +0.15 (+4.40%) | 5,257,000 |
19 Jul 2010 | HKD | 3.4 | 3.43 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 3,456,000 |
16 Jul 2010 | HKD | 3.41 | 3.48 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 918,000 |
15 Jul 2010 | HKD | 3.55 | 3.55 | 3.39 | 3.42 | 3.42 | -0.12 (-3.39%) | 2,653,857 |
14 Jul 2010 | HKD | 3.56 | 3.65 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 4,881,000 |
13 Jul 2010 | HKD | 3.64 | 3.72 | 3.46 | 3.49 | 3.49 | -0.15 (-4.12%) | 8,736,000 |
12 Jul 2010 | HKD | 3.54 | 3.79 | 3.5 | 3.64 | 3.64 | +0.16 (+4.60%) | 17,238,000 |
9 Jul 2010 | HKD | 3.48 | 3.58 | 3.47 | 3.48 | 3.48 | +0.03 (+0.87%) | 8,697,296 |
8 Jul 2010 | HKD | 3.5 | 3.55 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,267,000 |
7 Jul 2010 | HKD | 3.5 | 3.54 | 3.43 | 3.47 | 3.47 | -0.08 (-2.25%) | 2,990,000 |
6 Jul 2010 | HKD | 3.35 | 3.55 | 3.32 | 3.55 | 3.55 | +0.2 (+5.97%) | 2,301,000 |
5 Jul 2010 | HKD | 3.35 | 3.38 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 3,870,836 |
2 Jul 2010 | HKD | 3.45 | 3.49 | 3.29 | 3.37 | 3.37 | -0.12 (-3.44%) | 4,991,927 |
1 Jul 2010 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.5 | 3.54 | 3.41 | 3.49 | 3.49 | -0.06 (-1.69%) | 8,302,000 |
29 Jun 2010 | HKD | 3.72 | 3.73 | 3.53 | 3.55 | 3.55 | -0.21 (-5.59%) | 2,391,000 |
28 Jun 2010 | HKD | 3.68 | 3.8 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 339,000 |
25 Jun 2010 | HKD | 3.75 | 3.76 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 1,274,000 |
24 Jun 2010 | HKD | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,001,000 |
23 Jun 2010 | HKD | 3.73 | 3.82 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 2,346,000 |
22 Jun 2010 | HKD | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 7,456,500 |
21 Jun 2010 | HKD | 3.78 | 3.84 | 3.73 | 3.78 | 3.78 | +0.08 (+2.16%) | 20,495,000 |
18 Jun 2010 | HKD | 3.65 | 3.74 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 11,317,000 |
17 Jun 2010 | HKD | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,352,000 |
16 Jun 2010 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |