Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | HKD | 3.81 | 3.85 | 3.81 | 3.84 | 3.7456 | +0.03 (+0.79%) | 505,000 |
14 Sep 2010 | HKD | 3.8 | 3.81 | 3.79 | 3.81 | 3.7163 | 0.0 (0.0%) | 979,000 |
13 Sep 2010 | HKD | 3.82 | 3.82 | 3.79 | 3.81 | 3.7163 | +0.01 (+0.26%) | 1,631,000 |
10 Sep 2010 | HKD | 3.79 | 3.8 | 3.78 | 3.8 | 3.7066 | +0.01 (+0.26%) | 700,000 |
9 Sep 2010 | HKD | 3.76 | 3.8 | 3.76 | 3.79 | 3.6968 | +0.04 (+1.07%) | 333,000 |
8 Sep 2010 | HKD | 3.76 | 3.77 | 3.74 | 3.75 | 3.6578 | -0.04 (-1.06%) | 810,000 |
7 Sep 2010 | HKD | 3.75 | 3.8 | 3.73 | 3.79 | 3.6968 | +0.06 (+1.61%) | 1,405,000 |
6 Sep 2010 | HKD | 3.68 | 3.74 | 3.68 | 3.73 | 3.6383 | +0.05 (+1.36%) | 1,000,000 |
3 Sep 2010 | HKD | 3.7 | 3.71 | 3.68 | 3.68 | 3.5895 | 0.0 (0.0%) | 153,000 |
2 Sep 2010 | HKD | 3.64 | 3.7 | 3.64 | 3.68 | 3.5895 | +0.07 (+1.94%) | 500,000 |
1 Sep 2010 | HKD | 3.61 | 3.62 | 3.6 | 3.61 | 3.5213 | 0.0 (0.0%) | 468,000 |
31 Aug 2010 | HKD | 3.58 | 3.61 | 3.58 | 3.61 | 3.5213 | +0.01 (+0.28%) | 554,000 |
30 Aug 2010 | HKD | 3.6 | 3.63 | 3.59 | 3.6 | 3.5115 | +0.01 (+0.28%) | 1,056,000 |
27 Aug 2010 | HKD | 3.6 | 3.6 | 3.57 | 3.59 | 3.5017 | +0.02 (+0.56%) | 576,000 |
26 Aug 2010 | HKD | 3.6 | 3.62 | 3.57 | 3.57 | 3.4822 | -0.02 (-0.56%) | 1,168,000 |
25 Aug 2010 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.5017 | 0.0 (0.0%) | 49,000 |
24 Aug 2010 | HKD | 3.58 | 3.6 | 3.58 | 3.59 | 3.5017 | 0.0 (0.0%) | 316,000 |
23 Aug 2010 | HKD | 3.58 | 3.59 | 3.58 | 3.59 | 3.5017 | 0.0 (0.0%) | 387,000 |
20 Aug 2010 | HKD | 3.6 | 3.6 | 3.57 | 3.59 | 3.5017 | -0.01 (-0.28%) | 380,000 |
19 Aug 2010 | HKD | 3.6 | 3.6 | 3.59 | 3.6 | 3.5115 | 0.0 (0.0%) | 305,000 |
18 Aug 2010 | HKD | 3.59 | 3.61 | 3.59 | 3.6 | 3.5115 | 0.0 (0.0%) | 410,000 |
17 Aug 2010 | HKD | 3.56 | 3.61 | 3.56 | 3.6 | 3.5115 | +0.04 (+1.12%) | 836,000 |
16 Aug 2010 | HKD | 3.56 | 3.56 | 3.54 | 3.56 | 3.4725 | 0.0 (0.0%) | 408,000 |
13 Aug 2010 | HKD | 3.58 | 3.6 | 3.56 | 3.56 | 3.4725 | -0.02 (-0.56%) | 607,000 |
12 Aug 2010 | HKD | 3.6 | 3.6 | 3.57 | 3.58 | 3.492 | -0.03 (-0.83%) | 742,000 |
11 Aug 2010 | HKD | 3.62 | 3.63 | 3.6 | 3.61 | 3.5213 | -0.01 (-0.28%) | 328,000 |
10 Aug 2010 | HKD | 3.69 | 3.69 | 3.61 | 3.62 | 3.531 | -0.14 (-3.72%) | 1,105,000 |
9 Aug 2010 | HKD | 3.75 | 3.77 | 3.73 | 3.76 | 3.6676 | +0.01 (+0.27%) | 710,000 |
6 Aug 2010 | HKD | 3.71 | 3.75 | 3.71 | 3.75 | 3.6578 | +0.04 (+1.08%) | 1,171,520 |
5 Aug 2010 | HKD | 3.7 | 3.73 | 3.7 | 3.71 | 3.6188 | +0.01 (+0.27%) | 816,000 |