Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2010 | HKD | 3.98 | 3.98 | 3.85 | 3.94 | 0.985 | -0.02 (-0.51%) | 328,000 |
6 Oct 2010 | HKD | 4 | 4 | 3.93 | 3.96 | 0.99 | +0.01 (+0.25%) | 3,076,000 |
5 Oct 2010 | HKD | 3.85 | 3.98 | 3.85 | 3.95 | 0.9875 | +0.01 (+0.25%) | 944,000 |
4 Oct 2010 | HKD | 3.85 | 3.95 | 3.85 | 3.94 | 0.985 | +0.04 (+1.03%) | 1,304,000 |
1 Oct 2010 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 0.975 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 3.82 | 3.9 | 3.81 | 3.9 | 0.975 | +0.05 (+1.30%) | 1,032,000 |
29 Sep 2010 | HKD | 3.8 | 3.85 | 3.75 | 3.85 | 0.9625 | -0.01 (-0.26%) | 2,296,000 |
28 Sep 2010 | HKD | 3.96 | 3.98 | 3.8 | 3.86 | 0.965 | -0.1 (-2.53%) | 3,636,000 |
27 Sep 2010 | HKD | 4 | 4.09 | 3.95 | 3.96 | 0.99 | -0.04 (-1%) | 2,084,000 |
24 Sep 2010 | HKD | 4.01 | 4.03 | 3.97 | 4 | 1 | -0.07 (-1.72%) | 2,652,000 |
23 Sep 2010 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 1.0175 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 4.07 | 4.08 | 3.97 | 4.07 | 1.0175 | -0.01 (-0.25%) | 1,192,000 |
21 Sep 2010 | HKD | 4.05 | 4.2 | 4.01 | 4.08 | 1.02 | +0.11 (+2.77%) | 2,156,000 |
20 Sep 2010 | HKD | 4.01 | 4.01 | 3.93 | 3.97 | 0.9925 | -0.03 (-0.75%) | 192,000 |
17 Sep 2010 | HKD | 3.97 | 4.05 | 3.97 | 4 | 1 | +0.03 (+0.76%) | 3,196,000 |
16 Sep 2010 | HKD | 4.18 | 4.29 | 3.97 | 3.97 | 0.9925 | -0.08 (-1.98%) | 6,748,000 |
15 Sep 2010 | HKD | 4.21 | 4.21 | 4.03 | 4.05 | 1.0125 | -0.09 (-2.17%) | 536,000 |
14 Sep 2010 | HKD | 4.15 | 4.15 | 4.04 | 4.14 | 1.035 | +0.04 (+0.98%) | 3,380,000 |
13 Sep 2010 | HKD | 3.94 | 4.2 | 3.94 | 4.1 | 1.025 | +0.18 (+4.59%) | 6,452,000 |
10 Sep 2010 | HKD | 3.78 | 3.99 | 3.78 | 3.92 | 0.98 | +0.12 (+3.16%) | 4,324,000 |
9 Sep 2010 | HKD | 3.78 | 3.83 | 3.75 | 3.8 | 0.95 | +0.07 (+1.88%) | 1,908,000 |
8 Sep 2010 | HKD | 3.68 | 3.73 | 3.63 | 3.73 | 0.9325 | +0.04 (+1.08%) | 476,000 |
7 Sep 2010 | HKD | 3.68 | 3.74 | 3.68 | 3.69 | 0.9225 | 0.0 (0.0%) | 844,000 |
6 Sep 2010 | HKD | 3.7 | 3.7 | 3.66 | 3.69 | 0.9225 | +0.02 (+0.54%) | 280,000 |
3 Sep 2010 | HKD | 3.61 | 3.7 | 3.61 | 3.67 | 0.9175 | +0.04 (+1.10%) | 692,000 |
2 Sep 2010 | HKD | 3.66 | 3.67 | 3.62 | 3.63 | 0.9075 | -0.01 (-0.27%) | 224,000 |
1 Sep 2010 | HKD | 3.68 | 3.68 | 3.62 | 3.64 | 0.91 | 0.0 (0.0%) | 656,000 |
31 Aug 2010 | HKD | 3.66 | 3.66 | 3.62 | 3.64 | 0.91 | -0.04 (-1.09%) | 1,216,000 |
30 Aug 2010 | HKD | 3.74 | 3.75 | 3.66 | 3.68 | 0.92 | +0.02 (+0.55%) | 1,456,000 |
27 Aug 2010 | HKD | 3.8 | 3.8 | 3.65 | 3.66 | 0.915 | -0.07 (-1.88%) | 1,328,000 |