Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2010 | HKD | 16.9 | 17.12 | 16.78 | 16.82 | 16.82 | -0.04 (-0.24%) | 8,010,324 |
6 Sep 2010 | HKD | 17.08 | 17.16 | 16.78 | 16.86 | 16.86 | -0.22 (-1.29%) | 9,399,404 |
3 Sep 2010 | HKD | 17.18 | 17.18 | 17 | 17.08 | 17.08 | -0.08 (-0.47%) | 3,149,731 |
2 Sep 2010 | HKD | 17.1 | 17.18 | 16.92 | 17.16 | 17.16 | +0.14 (+0.82%) | 7,986,379 |
1 Sep 2010 | HKD | 17.06 | 17.08 | 16.82 | 17.02 | 17.02 | -0.14 (-0.82%) | 7,773,318 |
31 Aug 2010 | HKD | 16.86 | 17.18 | 16.86 | 17.16 | 17.16 | +0.02 (+0.12%) | 5,756,206 |
30 Aug 2010 | HKD | 17.06 | 17.2 | 17 | 17.14 | 17.14 | +0.16 (+0.94%) | 5,073,484 |
27 Aug 2010 | HKD | 16.66 | 17.06 | 16.62 | 16.98 | 16.98 | +0.32 (+1.92%) | 5,177,004 |
26 Aug 2010 | HKD | 16.88 | 16.98 | 16.52 | 16.66 | 16.66 | -0.12 (-0.72%) | 3,600,521 |
25 Aug 2010 | HKD | 16.96 | 17.2 | 16.74 | 16.78 | 16.78 | -0.28 (-1.64%) | 6,743,375 |
24 Aug 2010 | HKD | 17.16 | 17.3 | 17.02 | 17.06 | 17.06 | -0.28 (-1.61%) | 5,396,821 |
23 Aug 2010 | HKD | 17.06 | 17.38 | 17.06 | 17.34 | 17.34 | +0.22 (+1.29%) | 2,853,881 |
20 Aug 2010 | HKD | 16.9 | 17.24 | 16.8 | 17.12 | 17.12 | +0.06 (+0.35%) | 3,644,717 |
19 Aug 2010 | HKD | 17.1 | 17.38 | 16.94 | 17.06 | 17.06 | -0.08 (-0.47%) | 3,702,408 |
18 Aug 2010 | HKD | 17.28 | 17.48 | 17 | 17.14 | 17.14 | -0.14 (-0.81%) | 4,831,871 |
17 Aug 2010 | HKD | 17.44 | 17.44 | 17.08 | 17.28 | 17.28 | -0.2 (-1.14%) | 2,678,688 |
16 Aug 2010 | HKD | 17.48 | 17.5 | 17.26 | 17.48 | 17.48 | +0.12 (+0.69%) | 3,642,849 |
13 Aug 2010 | HKD | 16.92 | 17.48 | 16.92 | 17.36 | 17.36 | +0.44 (+2.60%) | 7,369,308 |
12 Aug 2010 | HKD | 16.9 | 17.18 | 16.86 | 16.92 | 16.92 | -0.18 (-1.05%) | 3,551,511 |
11 Aug 2010 | HKD | 17.12 | 17.52 | 17.04 | 17.1 | 17.1 | -0.06 (-0.35%) | 2,471,707 |
10 Aug 2010 | HKD | 17.3 | 17.42 | 17.12 | 17.16 | 17.16 | -0.28 (-1.61%) | 2,199,480 |
9 Aug 2010 | HKD | 17.32 | 17.5 | 17.3 | 17.44 | 17.44 | +0.12 (+0.69%) | 2,948,363 |
6 Aug 2010 | HKD | 17.24 | 17.5 | 17.18 | 17.32 | 17.32 | +0.2 (+1.17%) | 7,747,255 |
5 Aug 2010 | HKD | 17.34 | 17.34 | 16.96 | 17.12 | 17.12 | -0.18 (-1.04%) | 2,348,551 |
4 Aug 2010 | HKD | 17.2 | 17.3 | 16.98 | 17.3 | 17.3 | +0.3 (+1.76%) | 8,156,111 |
3 Aug 2010 | HKD | 17 | 17.18 | 16.94 | 17 | 17 | -0.2 (-1.16%) | 6,635,255 |
2 Aug 2010 | HKD | 17.12 | 17.3 | 17.04 | 17.2 | 17.2 | +0.24 (+1.42%) | 5,134,691 |
30 Jul 2010 | HKD | 16.98 | 17.02 | 16.82 | 16.96 | 16.96 | -0.04 (-0.24%) | 5,803,300 |
29 Jul 2010 | HKD | 17 | 17.1 | 16.9 | 17 | 17 | +0.04 (+0.24%) | 5,382,936 |
28 Jul 2010 | HKD | 16.48 | 17 | 16.4 | 16.96 | 16.96 | +0.48 (+2.91%) | 5,588,592 |