Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2010 | HKD | 8.02 | 8.25 | 7.98 | 8.03 | 5.3533 | -0.04 (-0.50%) | 1,160,130 |
8 Oct 2010 | HKD | 8.25 | 8.25 | 8.05 | 8.07 | 5.38 | -0.18 (-2.18%) | 756,001 |
7 Oct 2010 | HKD | 8.23 | 8.27 | 8.11 | 8.25 | 5.5 | +0.14 (+1.73%) | 1,494,285 |
6 Oct 2010 | HKD | 8.1 | 8.18 | 8 | 8.11 | 5.4067 | +0.21 (+2.66%) | 1,663,502 |
5 Oct 2010 | HKD | 8 | 8.05 | 7.86 | 7.9 | 5.2667 | -0.15 (-1.86%) | 1,746,002 |
4 Oct 2010 | HKD | 7.85 | 8.08 | 7.85 | 8.05 | 5.3667 | +0.24 (+3.07%) | 2,241,286 |
1 Oct 2010 | HKD | 7.81 | 7.81 | 7.81 | 7.81 | 5.2067 | -0.02 (-0.26%) | 0 |
30 Sep 2010 | HKD | 7.8 | 7.94 | 7.76 | 7.83 | 5.22 | -0.07 (-0.89%) | 924,001 |
29 Sep 2010 | HKD | 7.79 | 7.98 | 7.79 | 7.9 | 5.2667 | +0.11 (+1.41%) | 1,710,243 |
28 Sep 2010 | HKD | 7.87 | 7.89 | 7.72 | 7.79 | 5.1933 | -0.13 (-1.64%) | 1,411,501 |
27 Sep 2010 | HKD | 7.8 | 8 | 7.78 | 7.92 | 5.28 | +0.15 (+1.93%) | 3,119,028 |
24 Sep 2010 | HKD | 7.69 | 7.79 | 7.62 | 7.77 | 5.18 | +0.04 (+0.52%) | 1,783,502 |
23 Sep 2010 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 5.1533 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 7.6 | 7.86 | 7.55 | 7.73 | 5.1533 | +0.09 (+1.18%) | 3,129,003 |
21 Sep 2010 | HKD | 7.31 | 7.69 | 7.31 | 7.64 | 5.0933 | +0.23 (+3.10%) | 2,726,553 |
20 Sep 2010 | HKD | 7.23 | 7.52 | 7.23 | 7.41 | 4.94 | +0.18 (+2.49%) | 3,476,462 |
17 Sep 2010 | HKD | 7.03 | 7.25 | 7.02 | 7.23 | 4.82 | +0.25 (+3.58%) | 6,135,006 |
16 Sep 2010 | HKD | 6.91 | 7.03 | 6.91 | 6.98 | 4.6533 | +0.05 (+0.72%) | 2,183,458 |
15 Sep 2010 | HKD | 6.85 | 6.98 | 6.85 | 6.93 | 4.62 | 0.0 (0.0%) | 2,800,503 |
14 Sep 2010 | HKD | 6.99 | 6.99 | 6.88 | 6.93 | 4.62 | -0.06 (-0.86%) | 2,451,002 |
13 Sep 2010 | HKD | 7 | 7.03 | 6.88 | 6.99 | 4.66 | +0.01 (+0.14%) | 4,570,504 |
10 Sep 2010 | HKD | 7.03 | 7.16 | 6.9 | 6.98 | 4.6533 | +0.01 (+0.14%) | 3,603,003 |
9 Sep 2010 | HKD | 6.86 | 6.98 | 6.73 | 6.97 | 4.6467 | +0.24 (+3.57%) | 4,008,004 |
8 Sep 2010 | HKD | 6.75 | 6.85 | 6.68 | 6.73 | 4.4867 | -0.05 (-0.74%) | 4,251,420 |
7 Sep 2010 | HKD | 6.62 | 6.78 | 6.57 | 6.78 | 4.52 | +0.16 (+2.42%) | 12,523,512 |
6 Sep 2010 | HKD | 6.52 | 6.66 | 6.52 | 6.62 | 4.4133 | +0.12 (+1.85%) | 23,870,693 |
3 Sep 2010 | HKD | 6.55 | 6.58 | 6.46 | 6.5 | 4.3333 | -0.05 (-0.76%) | 6,991,039 |
2 Sep 2010 | HKD | 6.77 | 6.85 | 6.5 | 6.55 | 4.3667 | -0.26 (-3.82%) | 4,434,004 |
1 Sep 2010 | HKD | 6.8 | 6.9 | 6.7 | 6.81 | 4.54 | +0.1 (+1.49%) | 1,171,501 |
31 Aug 2010 | HKD | 6.74 | 6.75 | 6.51 | 6.71 | 4.4733 | +0.02 (+0.30%) | 874,501 |