Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2010 | HKD | 9.15 | 9.27 | 9.14 | 9.25 | 9.25 | +0.12 (+1.31%) | 14,939,090 |
6 Sep 2010 | HKD | 9.18 | 9.28 | 9.08 | 9.13 | 9.13 | +0.04 (+0.44%) | 13,026,090 |
3 Sep 2010 | HKD | 9 | 9.18 | 8.85 | 9.09 | 9.09 | +0.18 (+2.02%) | 26,136,641 |
2 Sep 2010 | HKD | 8.66 | 8.95 | 8.63 | 8.91 | 8.91 | +0.37 (+4.33%) | 26,288,600 |
1 Sep 2010 | HKD | 8.39 | 8.59 | 8.34 | 8.54 | 8.54 | +0.24 (+2.89%) | 12,428,420 |
31 Aug 2010 | HKD | 8.32 | 8.37 | 8.25 | 8.3 | 8.3 | -0.15 (-1.78%) | 18,147,000 |
30 Aug 2010 | HKD | 8.5 | 8.63 | 8.4 | 8.45 | 8.45 | +0.13 (+1.56%) | 11,550,230 |
27 Aug 2010 | HKD | 8.55 | 8.55 | 8.3 | 8.32 | 8.32 | -0.13 (-1.54%) | 11,948,500 |
26 Aug 2010 | HKD | 8.5 | 8.58 | 8.35 | 8.45 | 8.45 | -0.07 (-0.82%) | 18,502,920 |
25 Aug 2010 | HKD | 8.68 | 8.76 | 8.36 | 8.52 | 8.52 | -0.16 (-1.84%) | 25,599,539 |
24 Aug 2010 | HKD | 8.6 | 8.79 | 8.53 | 8.68 | 8.68 | +0.02 (+0.23%) | 15,614,770 |
23 Aug 2010 | HKD | 8.75 | 8.76 | 8.52 | 8.66 | 8.66 | -0.09 (-1.03%) | 15,205,000 |
20 Aug 2010 | HKD | 8.74 | 8.77 | 8.58 | 8.75 | 8.75 | -0.03 (-0.34%) | 10,026,000 |
19 Aug 2010 | HKD | 8.81 | 8.93 | 8.74 | 8.78 | 8.78 | +0.06 (+0.69%) | 10,041,830 |
18 Aug 2010 | HKD | 8.8 | 8.89 | 8.66 | 8.72 | 8.72 | -0.13 (-1.47%) | 15,519,520 |
17 Aug 2010 | HKD | 8.8 | 8.92 | 8.77 | 8.85 | 8.85 | +0.07 (+0.80%) | 12,562,060 |
16 Aug 2010 | HKD | 8.85 | 8.94 | 8.68 | 8.78 | 8.78 | -0.26 (-2.88%) | 22,078,000 |
13 Aug 2010 | HKD | 8.71 | 9.18 | 8.64 | 9.04 | 9.04 | +0.32 (+3.67%) | 20,403,369 |
12 Aug 2010 | HKD | 8.71 | 8.86 | 8.66 | 8.72 | 8.72 | -0.28 (-3.11%) | 23,468,279 |
11 Aug 2010 | HKD | 9.21 | 9.39 | 8.85 | 9 | 9 | -0.34 (-3.64%) | 14,260,840 |
10 Aug 2010 | HKD | 9.6 | 9.65 | 9.3 | 9.34 | 9.34 | -0.33 (-3.41%) | 14,797,580 |
9 Aug 2010 | HKD | 9.6 | 9.7 | 9.59 | 9.67 | 9.67 | +0.01 (+0.10%) | 10,604,500 |
6 Aug 2010 | HKD | 9.63 | 9.76 | 9.49 | 9.66 | 9.66 | -0.07 (-0.72%) | 16,542,000 |
5 Aug 2010 | HKD | 9.45 | 9.74 | 9.35 | 9.73 | 9.73 | +0.38 (+4.06%) | 19,218,930 |
4 Aug 2010 | HKD | 9.3 | 9.46 | 9.28 | 9.35 | 9.35 | +0.1 (+1.08%) | 18,199,270 |
3 Aug 2010 | HKD | 9.35 | 9.38 | 9.19 | 9.25 | 9.25 | 0.0 (0.0%) | 15,292,320 |
2 Aug 2010 | HKD | 8.93 | 9.25 | 8.93 | 9.25 | 9.25 | +0.34 (+3.82%) | 13,134,000 |
30 Jul 2010 | HKD | 8.98 | 9.04 | 8.86 | 8.91 | 8.91 | -0.07 (-0.78%) | 9,940,113 |
29 Jul 2010 | HKD | 9.07 | 9.07 | 8.86 | 8.98 | 8.98 | -0.03 (-0.33%) | 11,878,740 |
28 Jul 2010 | HKD | 9 | 9.18 | 8.95 | 9.01 | 9.01 | +0.02 (+0.22%) | 26,292,270 |