Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | HKD | 6.71 | 6.71 | 6.32 | 6.7 | 1,284.1667 | -0.01 (-0.15%) | 2,201,000 |
24 Aug 2010 | HKD | 6.92 | 6.92 | 6.7 | 6.71 | 1,286.0833 | -0.24 (-3.45%) | 527,688 |
23 Aug 2010 | HKD | 6.84 | 7 | 6.84 | 6.95 | 1,332.0833 | +0.03 (+0.43%) | 1,110,588 |
20 Aug 2010 | HKD | 6.85 | 6.95 | 6.66 | 6.92 | 1,326.3333 | +0.03 (+0.44%) | 1,481,000 |
19 Aug 2010 | HKD | 6.83 | 6.92 | 6.7 | 6.89 | 1,320.5833 | +0.04 (+0.58%) | 996,264 |
18 Aug 2010 | HKD | 7 | 7.01 | 6.65 | 6.85 | 1,312.9167 | -0.13 (-1.86%) | 2,222,000 |
17 Aug 2010 | HKD | 6.7 | 7.04 | 6.6 | 6.98 | 1,337.8333 | +0.25 (+3.71%) | 3,627,385 |
16 Aug 2010 | HKD | 6.53 | 6.75 | 6.52 | 6.73 | 1,289.9167 | +0.25 (+3.86%) | 2,107,000 |
13 Aug 2010 | HKD | 6.27 | 6.53 | 6.27 | 6.48 | 1,242 | +0.16 (+2.53%) | 2,792,000 |
12 Aug 2010 | HKD | 5.95 | 6.46 | 5.94 | 6.32 | 1,211.3333 | +0.26 (+4.29%) | 4,314,000 |
11 Aug 2010 | HKD | 5.98 | 6.09 | 5.97 | 6.06 | 1,161.5 | +0.02 (+0.33%) | 1,178,719 |
10 Aug 2010 | HKD | 6.1 | 6.1 | 5.99 | 6.04 | 1,157.6667 | -0.06 (-0.98%) | 441,427 |
9 Aug 2010 | HKD | 6.09 | 6.12 | 6 | 6.1 | 1,169.1667 | +0.01 (+0.16%) | 869,000 |
6 Aug 2010 | HKD | 5.93 | 6.1 | 5.9 | 6.09 | 1,167.25 | +0.19 (+3.22%) | 520,700 |
5 Aug 2010 | HKD | 5.85 | 5.94 | 5.85 | 5.9 | 1,130.8333 | +0.05 (+0.85%) | 338,110 |
4 Aug 2010 | HKD | 5.89 | 5.94 | 5.85 | 5.85 | 1,121.25 | -0.04 (-0.68%) | 742,000 |
3 Aug 2010 | HKD | 6.07 | 6.09 | 5.84 | 5.89 | 1,128.9167 | -0.19 (-3.13%) | 1,074,030 |
2 Aug 2010 | HKD | 5.63 | 6.15 | 5.63 | 6.08 | 1,165.3333 | +0.47 (+8.38%) | 37,143,147 |
30 Jul 2010 | HKD | 5.61 | 5.63 | 5.52 | 5.61 | 1,075.25 | -0.05 (-0.88%) | 303,406 |
29 Jul 2010 | HKD | 5.39 | 5.71 | 5.39 | 5.66 | 1,084.8333 | +0.19 (+3.47%) | 1,220,423 |
28 Jul 2010 | HKD | 5.35 | 5.47 | 5.32 | 5.47 | 1,048.4167 | +0.12 (+2.24%) | 2,088,000 |
27 Jul 2010 | HKD | 5.38 | 5.38 | 5.2 | 5.35 | 1,025.4167 | -0.03 (-0.56%) | 540,419 |
26 Jul 2010 | HKD | 5.26 | 5.48 | 5.2 | 5.38 | 1,031.1667 | +0.17 (+3.26%) | 9,839,419 |
23 Jul 2010 | HKD | 5.3 | 5.3 | 5.18 | 5.21 | 998.5833 | +0.01 (+0.19%) | 643,060 |
22 Jul 2010 | HKD | 5.23 | 5.23 | 5.16 | 5.2 | 996.6667 | -0.02 (-0.38%) | 216,884 |
21 Jul 2010 | HKD | 5.2 | 5.22 | 5.18 | 5.22 | 1,000.5 | +0.08 (+1.56%) | 671,000 |
20 Jul 2010 | HKD | 5.15 | 5.15 | 5.1 | 5.14 | 985.1667 | 0.0 (0.0%) | 613,000 |
19 Jul 2010 | HKD | 5.18 | 5.18 | 5.07 | 5.14 | 985.1667 | +0.03 (+0.59%) | 445,780 |
16 Jul 2010 | HKD | 5.15 | 5.18 | 5.02 | 5.11 | 979.4167 | -0.06 (-1.16%) | 229,000 |
15 Jul 2010 | HKD | 5.13 | 5.18 | 5.13 | 5.17 | 990.9167 | -0.03 (-0.58%) | 128,950 |