Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | HKD | 3.65 | 3.73 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,798,000 |
14 Jun 2010 | HKD | 3.78 | 3.78 | 3.66 | 3.71 | 3.71 | +0.06 (+1.64%) | 3,411,000 |
11 Jun 2010 | HKD | 3.78 | 3.78 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 12,546,000 |
10 Jun 2010 | HKD | 3.7 | 3.8 | 3.68 | 3.73 | 3.73 | +0.06 (+1.63%) | 8,917,000 |
9 Jun 2010 | HKD | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 13,107,000 |
8 Jun 2010 | HKD | 3.7 | 3.74 | 3.58 | 3.62 | 3.62 | -0.08 (-2.16%) | 8,491,000 |
7 Jun 2010 | HKD | 3.8 | 3.8 | 3.63 | 3.7 | 3.7 | -0.22 (-5.61%) | 18,210,750 |
4 Jun 2010 | HKD | 3.9 | 3.94 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 13,971,000 |
3 Jun 2010 | HKD | 3.9 | 3.92 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,572,661 |
2 Jun 2010 | HKD | 3.87 | 3.97 | 3.8 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,904,246 |
1 Jun 2010 | HKD | 3.9 | 3.95 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,719,000 |
31 May 2010 | HKD | 3.82 | 3.94 | 3.66 | 3.91 | 3.91 | +0.11 (+2.89%) | 11,535,000 |
28 May 2010 | HKD | 3.74 | 3.86 | 3.73 | 3.8 | 3.8 | +0.15 (+4.11%) | 18,553,000 |
27 May 2010 | HKD | 3.4 | 3.7 | 3.4 | 3.65 | 3.65 | +0.2 (+5.80%) | 16,287,000 |
26 May 2010 | HKD | 3.3 | 3.46 | 3.29 | 3.45 | 3.45 | +0.15 (+4.55%) | 15,162,000 |
25 May 2010 | HKD | 3.39 | 3.39 | 3.25 | 3.3 | 3.3 | -0.07 (-2.08%) | 9,264,000 |
24 May 2010 | HKD | 3.25 | 3.42 | 3.25 | 3.37 | 3.37 | +0.08 (+2.43%) | 7,882,000 |
21 May 2010 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.28 | 3.39 | 3.17 | 3.29 | 3.29 | +0.08 (+2.49%) | 14,612,000 |
19 May 2010 | HKD | 3.3 | 3.39 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 11,709,000 |
18 May 2010 | HKD | 3.3 | 3.39 | 3.21 | 3.3 | 3.3 | -0.1 (-2.94%) | 8,281,500 |
17 May 2010 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
14 May 2010 | HKD | 3.44 | 3.44 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 6,909,000 |
13 May 2010 | HKD | 3.41 | 3.5 | 3.41 | 3.46 | 3.46 | +0.09 (+2.67%) | 6,514,500 |
12 May 2010 | HKD | 3.42 | 3.46 | 3.32 | 3.37 | 3.37 | -0.14 (-3.99%) | 5,163,000 |
11 May 2010 | HKD | 3.59 | 3.6 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 7,909,000 |
10 May 2010 | HKD | 3.25 | 3.53 | 3.25 | 3.5 | 3.5 | +0.26 (+8.02%) | 18,846,000 |
7 May 2010 | HKD | 3.18 | 3.41 | 3.15 | 3.24 | 3.24 | -0.18 (-5.26%) | 19,324,500 |
6 May 2010 | HKD | 3.8 | 3.85 | 3.35 | 3.42 | 3.42 | -0.38 (-10%) | 16,859,000 |
5 May 2010 | HKD | 3.9 | 3.9 | 3.76 | 3.8 | 3.8 | -0.17 (-4.28%) | 62,040,500 |