Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | HKD | 5.19 | 5.23 | 5.18 | 5.2 | 996.6667 | +0.02 (+0.39%) | 250,950 |
13 Jul 2010 | HKD | 5.21 | 5.21 | 5.13 | 5.18 | 992.8333 | -0.03 (-0.58%) | 251,000 |
12 Jul 2010 | HKD | 5.25 | 5.25 | 5.19 | 5.21 | 998.5833 | +0.02 (+0.39%) | 3,764,000 |
9 Jul 2010 | HKD | 5.16 | 5.25 | 5.16 | 5.19 | 994.75 | +0.03 (+0.58%) | 614,477 |
8 Jul 2010 | HKD | 5.22 | 5.23 | 5.15 | 5.16 | 989 | -0.02 (-0.39%) | 575,195 |
7 Jul 2010 | HKD | 5.16 | 5.28 | 5.16 | 5.18 | 992.8333 | -0.01 (-0.19%) | 988,132 |
6 Jul 2010 | HKD | 5.23 | 5.23 | 5.13 | 5.19 | 994.75 | -0.04 (-0.76%) | 1,463,000 |
5 Jul 2010 | HKD | 5.21 | 5.28 | 5.18 | 5.23 | 1,002.4167 | +0.01 (+0.19%) | 417,000 |
2 Jul 2010 | HKD | 5.63 | 5.69 | 5.2 | 5.22 | 1,000.5 | -0.25 (-4.57%) | 1,568,100 |
1 Jul 2010 | HKD | 5.47 | 5.47 | 5.47 | 5.47 | 1,048.4167 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.41 | 5.5 | 5.4 | 5.47 | 1,048.4167 | -0.01 (-0.18%) | 8,732,914 |
29 Jun 2010 | HKD | 5.65 | 5.66 | 5.43 | 5.48 | 1,050.3333 | -0.17 (-3.01%) | 802,000 |
28 Jun 2010 | HKD | 5.74 | 5.85 | 5.52 | 5.65 | 1,082.9167 | -0.05 (-0.88%) | 1,661,888 |
25 Jun 2010 | HKD | 5.74 | 5.8 | 5.68 | 5.7 | 1,092.5 | -0.12 (-2.06%) | 296,888 |
24 Jun 2010 | HKD | 5.8 | 5.86 | 5.77 | 5.82 | 1,115.5 | -0.06 (-1.02%) | 127,000 |
23 Jun 2010 | HKD | 5.96 | 5.96 | 5.73 | 5.88 | 1,127 | -0.08 (-1.34%) | 497,473 |
22 Jun 2010 | HKD | 6.05 | 6.05 | 5.85 | 5.96 | 1,142.3333 | -0.04 (-0.67%) | 531,509 |
21 Jun 2010 | HKD | 5.99 | 6.08 | 5.95 | 6 | 1,150 | +0.05 (+0.84%) | 1,144,000 |
18 Jun 2010 | HKD | 5.81 | 6.02 | 5.81 | 5.95 | 1,140.4167 | +0.11 (+1.88%) | 526,578 |
17 Jun 2010 | HKD | 5.81 | 5.89 | 5.81 | 5.84 | 1,119.3333 | +0.01 (+0.17%) | 697,683 |
16 Jun 2010 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 1,117.4167 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 5.85 | 5.85 | 5.76 | 5.83 | 1,117.4167 | -0.02 (-0.34%) | 225,000 |
14 Jun 2010 | HKD | 5.85 | 5.85 | 5.78 | 5.85 | 1,121.25 | 0.0 (0.0%) | 141,000 |
11 Jun 2010 | HKD | 5.85 | 5.95 | 5.78 | 5.85 | 1,121.25 | +0.05 (+0.86%) | 1,041,000 |
10 Jun 2010 | HKD | 5.8 | 5.97 | 5.76 | 5.8 | 1,111.6667 | +0.03 (+0.52%) | 800,000 |
9 Jun 2010 | HKD | 5.65 | 5.8 | 5.6 | 5.77 | 1,105.9167 | +0.04 (+0.70%) | 513,240 |
8 Jun 2010 | HKD | 5.57 | 5.76 | 5.57 | 5.73 | 1,098.25 | +0.07 (+1.24%) | 412,308 |
7 Jun 2010 | HKD | 5.76 | 5.76 | 5.62 | 5.66 | 1,084.8333 | -0.09 (-1.57%) | 451,000 |
4 Jun 2010 | HKD | 5.72 | 5.8 | 5.72 | 5.75 | 1,102.0833 | +0.05 (+0.88%) | 304,912 |
3 Jun 2010 | HKD | 5.73 | 5.79 | 5.62 | 5.7 | 1,092.5 | 0.0 (0.0%) | 433,308 |