Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | HKD | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 632,000 |
28 Jul 2010 | HKD | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 68,000 |
27 Jul 2010 | HKD | 3.09 | 3.1 | 3.06 | 3.06 | 3.06 | +0.01 (+0.33%) | 240,000 |
26 Jul 2010 | HKD | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 256,000 |
23 Jul 2010 | HKD | 3.07 | 3.1 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 344,000 |
22 Jul 2010 | HKD | 3.05 | 3.1 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 378,000 |
21 Jul 2010 | HKD | 3.04 | 3.1 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 252,000 |
20 Jul 2010 | HKD | 3.08 | 3.1 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 178,000 |
19 Jul 2010 | HKD | 3.03 | 3.05 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 256,000 |
16 Jul 2010 | HKD | 3.27 | 3.27 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 554,000 |
15 Jul 2010 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 44,000 |
14 Jul 2010 | HKD | 3.05 | 3.1 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 8,000 |
13 Jul 2010 | HKD | 3.1 | 3.2 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 28,000 |
12 Jul 2010 | HKD | 2.98 | 3.19 | 2.98 | 3.1 | 3.1 | +0.04 (+1.31%) | 234,000 |
9 Jul 2010 | HKD | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | +0.08 (+2.68%) | 86,000 |
8 Jul 2010 | HKD | 3 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 266,000 |
7 Jul 2010 | HKD | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 156,000 |
6 Jul 2010 | HKD | 3 | 3.06 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 412,000 |
5 Jul 2010 | HKD | 3.03 | 3.03 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 652,000 |
2 Jul 2010 | HKD | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -0.23 (-6.99%) | 58,000 |
1 Jul 2010 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.21 | 3.34 | 3.15 | 3.29 | 3.29 | +0.05 (+1.54%) | 150,000 |
29 Jun 2010 | HKD | 3.26 | 3.28 | 3.2 | 3.24 | 3.24 | -0.11 (-3.28%) | 246,000 |
28 Jun 2010 | HKD | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | -0.01 (-0.30%) | 124,000 |
25 Jun 2010 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 4,000 |
24 Jun 2010 | HKD | 3.33 | 3.45 | 3.27 | 3.45 | 3.45 | +0.1 (+2.99%) | 312,000 |
23 Jun 2010 | HKD | 3.3 | 3.35 | 3.3 | 3.35 | 3.35 | +0.08 (+2.45%) | 248,000 |
22 Jun 2010 | HKD | 3.4 | 3.4 | 3.27 | 3.27 | 3.27 | -0.08 (-2.39%) | 16,000 |
21 Jun 2010 | HKD | 3.45 | 3.45 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 84,000 |
18 Jun 2010 | HKD | 3.29 | 3.33 | 3.2 | 3.33 | 3.33 | +0.08 (+2.46%) | 42,000 |