Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 3.71 | 3.8 | 3.71 | 3.73 | 0.9325 | -0.01 (-0.27%) | 792,000 |
25 Aug 2010 | HKD | 3.8 | 3.9 | 3.7 | 3.74 | 0.935 | +0.11 (+3.03%) | 6,508,000 |
24 Aug 2010 | HKD | 3.61 | 3.73 | 3.61 | 3.63 | 0.9075 | +0.02 (+0.55%) | 5,168,000 |
23 Aug 2010 | HKD | 3.68 | 3.75 | 3.57 | 3.61 | 0.9025 | -0.06 (-1.63%) | 9,444,000 |
20 Aug 2010 | HKD | 3.5 | 3.68 | 3.4 | 3.67 | 0.9175 | +0.22 (+6.38%) | 4,552,000 |
19 Aug 2010 | HKD | 3.39 | 3.45 | 3.38 | 3.45 | 0.8625 | +0.06 (+1.77%) | 1,034,000 |
18 Aug 2010 | HKD | 3.45 | 3.45 | 3.38 | 3.39 | 0.8475 | -0.11 (-3.14%) | 1,904,000 |
17 Aug 2010 | HKD | 3.51 | 3.51 | 3.43 | 3.5 | 0.875 | 0.0 (0.0%) | 1,340,000 |
16 Aug 2010 | HKD | 3.45 | 3.52 | 3.43 | 3.5 | 0.875 | +0.05 (+1.45%) | 3,064,000 |
13 Aug 2010 | HKD | 3.45 | 3.45 | 3.35 | 3.45 | 0.8625 | +0.02 (+0.58%) | 4,596,000 |
12 Aug 2010 | HKD | 3.4 | 3.44 | 3.29 | 3.43 | 0.8575 | +0.05 (+1.48%) | 1,912,000 |
11 Aug 2010 | HKD | 3.43 | 3.45 | 3.3 | 3.38 | 0.845 | +0.11 (+3.36%) | 4,584,000 |
10 Aug 2010 | HKD | 3.2 | 3.3 | 3.2 | 3.27 | 0.8175 | -0.03 (-0.91%) | 492,000 |
9 Aug 2010 | HKD | 3.12 | 3.31 | 3.12 | 3.3 | 0.825 | +0.17 (+5.43%) | 1,416,000 |
6 Aug 2010 | HKD | 3.12 | 3.15 | 3.12 | 3.13 | 0.7825 | -0.07 (-2.19%) | 764,000 |
5 Aug 2010 | HKD | 3.19 | 3.2 | 3.13 | 3.2 | 0.8 | +0.02 (+0.63%) | 824,000 |
4 Aug 2010 | HKD | 3.13 | 3.18 | 3.13 | 3.18 | 0.795 | +0.02 (+0.63%) | 724,000 |
3 Aug 2010 | HKD | 3.22 | 3.26 | 3.13 | 3.16 | 0.79 | 0.0 (0.0%) | 872,000 |
2 Aug 2010 | HKD | 3.13 | 3.18 | 3.1 | 3.16 | 0.79 | +0.04 (+1.28%) | 856,000 |
30 Jul 2010 | HKD | 3.09 | 3.23 | 3.02 | 3.12 | 0.78 | +0.05 (+1.63%) | 2,244,000 |
29 Jul 2010 | HKD | 3.1 | 3.1 | 2.95 | 3.07 | 0.7675 | -0.06 (-1.92%) | 2,552,000 |
28 Jul 2010 | HKD | 2.94 | 3.2 | 2.91 | 3.13 | 0.7825 | +0.11 (+3.64%) | 2,928,000 |
27 Jul 2010 | HKD | 3.02 | 3.05 | 2.93 | 3.02 | 0.755 | 0.0 (0.0%) | 448,000 |
26 Jul 2010 | HKD | 2.91 | 3.05 | 2.91 | 3.02 | 0.755 | -0.08 (-2.58%) | 800,000 |
23 Jul 2010 | HKD | 3.04 | 3.1 | 2.92 | 3.1 | 0.775 | +0.07 (+2.31%) | 1,248,000 |
22 Jul 2010 | HKD | 3.06 | 3.06 | 2.98 | 3.03 | 0.7575 | -0.01 (-0.33%) | 656,000 |
21 Jul 2010 | HKD | 2.98 | 3.04 | 2.98 | 3.04 | 0.76 | +0.02 (+0.66%) | 76,000 |
20 Jul 2010 | HKD | 2.91 | 3.02 | 2.9 | 3.02 | 0.755 | -0.04 (-1.31%) | 256,000 |
19 Jul 2010 | HKD | 3 | 3.07 | 2.91 | 3.06 | 0.765 | +0.08 (+2.68%) | 208,000 |
16 Jul 2010 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 0.745 | 0.0 (0.0%) | 0 |