Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2010 | HKD | 8.6 | 9.04 | 8.6 | 9 | 4.5 | +0.5 (+5.88%) | 7,682,000 |
1 Sep 2010 | HKD | 8.22 | 8.65 | 8.22 | 8.5 | 4.25 | +0.34 (+4.17%) | 4,813,000 |
31 Aug 2010 | HKD | 7.93 | 8.32 | 7.81 | 8.16 | 4.08 | +0.21 (+2.64%) | 4,559,000 |
30 Aug 2010 | HKD | 8.01 | 8.06 | 7.8 | 7.95 | 3.975 | -0.15 (-1.85%) | 748,000 |
27 Aug 2010 | HKD | 8.1 | 8.16 | 7.97 | 8.1 | 4.05 | +0.01 (+0.12%) | 3,066,000 |
26 Aug 2010 | HKD | 7.9 | 8.2 | 7.88 | 8.09 | 4.045 | +0.21 (+2.66%) | 10,696,000 |
25 Aug 2010 | HKD | 7.75 | 7.94 | 7.72 | 7.88 | 3.94 | +0.13 (+1.68%) | 1,564,000 |
24 Aug 2010 | HKD | 7.88 | 7.95 | 7.75 | 7.75 | 3.875 | -0.13 (-1.65%) | 2,274,000 |
23 Aug 2010 | HKD | 7.95 | 8 | 7.8 | 7.88 | 3.94 | +0.08 (+1.03%) | 3,738,000 |
20 Aug 2010 | HKD | 7.94 | 8 | 7.73 | 7.8 | 3.9 | -0.1 (-1.27%) | 3,100,000 |
19 Aug 2010 | HKD | 7.6 | 7.99 | 7.45 | 7.9 | 3.95 | +0.4 (+5.33%) | 4,906,000 |
18 Aug 2010 | HKD | 7.4 | 7.56 | 7.33 | 7.5 | 3.75 | +0.16 (+2.18%) | 1,012,000 |
17 Aug 2010 | HKD | 7.35 | 7.4 | 7.26 | 7.34 | 3.67 | +0.02 (+0.27%) | 734,000 |
16 Aug 2010 | HKD | 7.34 | 7.4 | 7.2 | 7.32 | 3.66 | -0.02 (-0.27%) | 3,936,000 |
13 Aug 2010 | HKD | 7.43 | 7.43 | 7.34 | 7.34 | 3.67 | -0.09 (-1.21%) | 1,598,000 |
12 Aug 2010 | HKD | 7.45 | 7.5 | 7.35 | 7.43 | 3.715 | -0.06 (-0.80%) | 2,916,000 |
11 Aug 2010 | HKD | 7.48 | 7.49 | 7.42 | 7.49 | 3.745 | +0.02 (+0.27%) | 1,032,000 |
10 Aug 2010 | HKD | 7.48 | 7.57 | 7.41 | 7.47 | 3.735 | -0.01 (-0.13%) | 4,382,000 |
9 Aug 2010 | HKD | 7.4 | 7.5 | 7.4 | 7.48 | 3.74 | +0.1 (+1.36%) | 608,000 |
6 Aug 2010 | HKD | 7.5 | 7.5 | 7.35 | 7.38 | 3.69 | -0.07 (-0.94%) | 1,984,753 |
5 Aug 2010 | HKD | 7.62 | 7.63 | 7.45 | 7.45 | 3.725 | -0.09 (-1.19%) | 3,660,000 |
4 Aug 2010 | HKD | 7.47 | 7.65 | 7.39 | 7.54 | 3.77 | +0.49 (+6.95%) | 13,164,000 |
3 Aug 2010 | HKD | 7.04 | 7.12 | 7.03 | 7.05 | 3.525 | -0.03 (-0.42%) | 1,429,000 |
2 Aug 2010 | HKD | 7.08 | 7.11 | 6.96 | 7.08 | 3.54 | 0.0 (0.0%) | 3,380,000 |
30 Jul 2010 | HKD | 7.1 | 7.18 | 7.07 | 7.08 | 3.54 | -0.01 (-0.14%) | 1,766,000 |
29 Jul 2010 | HKD | 7.2 | 7.2 | 7.09 | 7.09 | 3.545 | -0.11 (-1.53%) | 719,000 |
28 Jul 2010 | HKD | 7.21 | 7.25 | 7.15 | 7.2 | 3.6 | +0.01 (+0.14%) | 2,494,000 |
27 Jul 2010 | HKD | 7.2 | 7.2 | 7.17 | 7.19 | 3.595 | 0.0 (0.0%) | 1,126,000 |
26 Jul 2010 | HKD | 7 | 7.2 | 7 | 7.19 | 3.595 | +0.08 (+1.13%) | 1,012,000 |
23 Jul 2010 | HKD | 7.24 | 7.25 | 7.1 | 7.11 | 3.555 | -0.08 (-1.11%) | 2,288,000 |