Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | HKD | 3 | 3.05 | 2.98 | 2.98 | 0.745 | -0.02 (-0.67%) | 1,084,000 |
14 Jul 2010 | HKD | 3 | 3 | 2.86 | 3 | 0.75 | 0.0 (0.0%) | 320,000 |
13 Jul 2010 | HKD | 3.09 | 3.09 | 2.9 | 3 | 0.75 | +0.01 (+0.33%) | 216,000 |
12 Jul 2010 | HKD | 3 | 3.03 | 2.86 | 2.99 | 0.7475 | -0.01 (-0.33%) | 684,000 |
9 Jul 2010 | HKD | 2.98 | 3.01 | 2.92 | 3 | 0.75 | +0.05 (+1.69%) | 580,000 |
8 Jul 2010 | HKD | 2.9 | 2.99 | 2.88 | 2.95 | 0.7375 | +0.1 (+3.51%) | 980,000 |
7 Jul 2010 | HKD | 2.95 | 2.95 | 2.8 | 2.85 | 0.7125 | 0.0 (0.0%) | 708,000 |
6 Jul 2010 | HKD | 2.9 | 2.91 | 2.8 | 2.85 | 0.7125 | +0.05 (+1.79%) | 244,000 |
5 Jul 2010 | HKD | 2.81 | 2.96 | 2.8 | 2.8 | 0.7 | -0.18 (-6.04%) | 1,124,000 |
2 Jul 2010 | HKD | 3 | 3 | 2.85 | 2.98 | 0.745 | -0.06 (-1.97%) | 152,000 |
1 Jul 2010 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 0.76 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2.98 | 3.07 | 2.98 | 3.04 | 0.76 | -0.02 (-0.65%) | 524,000 |
29 Jun 2010 | HKD | 3.08 | 3.08 | 3.02 | 3.06 | 0.765 | -0.02 (-0.65%) | 400,000 |
28 Jun 2010 | HKD | 2.88 | 3.08 | 2.88 | 3.08 | 0.77 | +0.14 (+4.76%) | 408,000 |
25 Jun 2010 | HKD | 2.98 | 2.98 | 2.85 | 2.94 | 0.735 | -0.04 (-1.34%) | 620,000 |
24 Jun 2010 | HKD | 2.92 | 2.98 | 2.89 | 2.98 | 0.745 | -0.08 (-2.61%) | 400,000 |
23 Jun 2010 | HKD | 3.07 | 3.07 | 2.98 | 3.06 | 0.765 | -0.01 (-0.33%) | 24,000 |
22 Jun 2010 | HKD | 3.07 | 3.1 | 3.07 | 3.07 | 0.7675 | +0.02 (+0.66%) | 168,000 |
21 Jun 2010 | HKD | 3.05 | 3.08 | 3.05 | 3.05 | 0.7625 | +0.01 (+0.33%) | 432,000 |
18 Jun 2010 | HKD | 3 | 3.05 | 2.99 | 3.04 | 0.76 | +0.05 (+1.67%) | 536,000 |
17 Jun 2010 | HKD | 2.99 | 3.05 | 2.99 | 2.99 | 0.7475 | +0.05 (+1.70%) | 1,320,000 |
16 Jun 2010 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 0.735 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 2.95 | 2.96 | 2.72 | 2.94 | 0.735 | -0.06 (-2%) | 2,228,000 |
14 Jun 2010 | HKD | 3 | 3.15 | 2.96 | 3 | 0.75 | 0.0 (0.0%) | 3,484,000 |
11 Jun 2010 | HKD | 3.07 | 3.07 | 2.99 | 3 | 0.75 | -0.02 (-0.66%) | 892,000 |
10 Jun 2010 | HKD | 3.1 | 3.1 | 3.01 | 3.02 | 0.755 | -0.08 (-2.58%) | 480,000 |
9 Jun 2010 | HKD | 3.11 | 3.25 | 3.05 | 3.1 | 0.775 | -0.1 (-3.13%) | 252,000 |
8 Jun 2010 | HKD | 3.05 | 3.23 | 3.04 | 3.2 | 0.8 | +0.14 (+4.58%) | 768,000 |
7 Jun 2010 | HKD | 3.1 | 3.16 | 3.06 | 3.06 | 0.765 | -0.21 (-6.42%) | 752,000 |
4 Jun 2010 | HKD | 3.05 | 3.3 | 3.05 | 3.27 | 0.8175 | +0.11 (+3.48%) | 420,000 |