Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | HKD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 10,930,610 |
28 Jul 2010 | HKD | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 4,636,000 |
27 Jul 2010 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 4,760,000 |
26 Jul 2010 | HKD | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 14,232,000 |
23 Jul 2010 | HKD | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 14,600,000 |
22 Jul 2010 | HKD | 1.6 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 9,616,000 |
21 Jul 2010 | HKD | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 21,048,000 |
20 Jul 2010 | HKD | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 12,021,000 |
19 Jul 2010 | HKD | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,224,625 |
16 Jul 2010 | HKD | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 7,490,125 |
15 Jul 2010 | HKD | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 21,484,000 |
14 Jul 2010 | HKD | 1.56 | 1.67 | 1.56 | 1.62 | 1.62 | +0.09 (+5.88%) | 51,492,141 |
13 Jul 2010 | HKD | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 4,422,253 |
12 Jul 2010 | HKD | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 7,282,000 |
9 Jul 2010 | HKD | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 17,420,000 |
8 Jul 2010 | HKD | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 4,486,000 |
7 Jul 2010 | HKD | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 19,954,350 |
6 Jul 2010 | HKD | 1.43 | 1.5 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 6,822,000 |
5 Jul 2010 | HKD | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 7,213,000 |
2 Jul 2010 | HKD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 11,762,840 |
1 Jul 2010 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 8,435,000 |
29 Jun 2010 | HKD | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 28,218,939 |
28 Jun 2010 | HKD | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,040,000 |
25 Jun 2010 | HKD | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 12,208,000 |
24 Jun 2010 | HKD | 1.54 | 1.6 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 15,176,500 |
23 Jun 2010 | HKD | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 18,955,600 |
22 Jun 2010 | HKD | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 42,246,000 |
21 Jun 2010 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 11,820,000 |
18 Jun 2010 | HKD | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 11,976,000 |