Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2010 | HKD | 9.5 | 9.5 | 9.15 | 9.21 | 4.605 | -0.23 (-2.44%) | 2,231,000 |
15 Oct 2010 | HKD | 9.42 | 9.5 | 9.32 | 9.44 | 4.72 | -0.01 (-0.11%) | 1,062,000 |
14 Oct 2010 | HKD | 9.18 | 9.45 | 9.13 | 9.45 | 4.725 | +0.34 (+3.73%) | 2,028,000 |
13 Oct 2010 | HKD | 9.1 | 9.18 | 8.98 | 9.11 | 4.555 | +0.06 (+0.66%) | 3,172,518 |
12 Oct 2010 | HKD | 9.25 | 9.25 | 9.02 | 9.05 | 4.525 | -0.18 (-1.95%) | 3,616,866 |
11 Oct 2010 | HKD | 9.24 | 9.35 | 9.18 | 9.23 | 4.615 | +0.02 (+0.22%) | 3,003,605 |
8 Oct 2010 | HKD | 9.3 | 9.33 | 9.15 | 9.21 | 4.605 | -0.04 (-0.43%) | 3,697,609 |
7 Oct 2010 | HKD | 9.45 | 9.45 | 9.2 | 9.25 | 4.625 | -0.1 (-1.07%) | 3,958,000 |
6 Oct 2010 | HKD | 9.5 | 9.55 | 9.3 | 9.35 | 4.675 | +0.02 (+0.21%) | 2,998,000 |
5 Oct 2010 | HKD | 9.39 | 9.39 | 9.27 | 9.33 | 4.665 | -0.17 (-1.79%) | 1,652,000 |
4 Oct 2010 | HKD | 9.14 | 9.5 | 9.13 | 9.5 | 4.75 | +0.4 (+4.40%) | 2,190,450 |
1 Oct 2010 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 4.55 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 9.34 | 9.35 | 9.02 | 9.1 | 4.55 | -0.19 (-2.05%) | 2,434,000 |
29 Sep 2010 | HKD | 9.45 | 9.5 | 9.28 | 9.29 | 4.645 | -0.21 (-2.21%) | 3,729,000 |
28 Sep 2010 | HKD | 9.5 | 9.56 | 9.37 | 9.5 | 4.75 | 0.0 (0.0%) | 1,906,000 |
27 Sep 2010 | HKD | 9.3 | 9.57 | 9.3 | 9.5 | 4.75 | +0.22 (+2.37%) | 4,520,000 |
24 Sep 2010 | HKD | 9.02 | 9.3 | 9 | 9.28 | 4.64 | +0.34 (+3.80%) | 3,802,361 |
23 Sep 2010 | HKD | 8.94 | 8.94 | 8.94 | 8.94 | 4.47 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 8.8 | 8.95 | 8.78 | 8.94 | 4.47 | +0.15 (+1.71%) | 2,060,000 |
21 Sep 2010 | HKD | 8.8 | 8.9 | 8.7 | 8.79 | 4.395 | -0.11 (-1.24%) | 1,120,000 |
20 Sep 2010 | HKD | 9 | 9 | 8.79 | 8.9 | 4.45 | -0.05 (-0.56%) | 1,638,000 |
17 Sep 2010 | HKD | 8.89 | 9.06 | 8.76 | 8.95 | 4.475 | 0.0 (0.0%) | 2,166,000 |
16 Sep 2010 | HKD | 9.08 | 9.08 | 8.74 | 8.95 | 4.475 | +0.06 (+0.67%) | 2,564,000 |
15 Sep 2010 | HKD | 8.67 | 8.95 | 8.62 | 8.89 | 4.445 | +0.19 (+2.18%) | 4,814,000 |
14 Sep 2010 | HKD | 8.89 | 8.89 | 8.66 | 8.7 | 4.35 | -0.15 (-1.69%) | 4,120,000 |
13 Sep 2010 | HKD | 9.2 | 9.3 | 8.83 | 8.85 | 4.425 | -0.34 (-3.70%) | 3,335,000 |
10 Sep 2010 | HKD | 9.18 | 9.36 | 9.18 | 9.19 | 4.595 | -0.01 (-0.11%) | 3,472,000 |
9 Sep 2010 | HKD | 9.24 | 9.24 | 9.11 | 9.2 | 4.6 | +0.06 (+0.66%) | 1,994,000 |
8 Sep 2010 | HKD | 9.2 | 9.2 | 9.1 | 9.14 | 4.57 | +0.13 (+1.44%) | 1,594,000 |
7 Sep 2010 | HKD | 8.86 | 9.21 | 8.85 | 9.01 | 4.505 | +0.16 (+1.81%) | 2,924,000 |