Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | HKD | 2.32 | 2.34 | 2.3 | 2.33 | 2.33 | +0.04 (+1.75%) | 264,000 |
14 Jun 2010 | HKD | 2.27 | 2.35 | 2.22 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,336,000 |
11 Jun 2010 | HKD | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | +0.04 (+1.79%) | 426,000 |
10 Jun 2010 | HKD | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 484,000 |
9 Jun 2010 | HKD | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 216,000 |
8 Jun 2010 | HKD | 2.28 | 2.31 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 298,000 |
7 Jun 2010 | HKD | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | +0.04 (+1.80%) | 526,000 |
4 Jun 2010 | HKD | 2.21 | 2.24 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 528,000 |
3 Jun 2010 | HKD | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 298,000 |
2 Jun 2010 | HKD | 2.2 | 2.25 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 318,000 |
1 Jun 2010 | HKD | 2.29 | 2.31 | 2.15 | 2.17 | 2.17 | -0.13 (-5.65%) | 740,000 |
31 May 2010 | HKD | 2.27 | 2.32 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 806,000 |
28 May 2010 | HKD | 2.28 | 2.34 | 2.24 | 2.27 | 2.27 | +0.05 (+2.25%) | 2,796,000 |
27 May 2010 | HKD | 2.09 | 2.26 | 2.09 | 2.22 | 2.22 | +0.13 (+6.22%) | 1,306,000 |
26 May 2010 | HKD | 2.09 | 2.14 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 954,000 |
25 May 2010 | HKD | 2.15 | 2.2 | 2.03 | 2.06 | 2.06 | -0.14 (-6.36%) | 2,002,000 |
24 May 2010 | HKD | 2.17 | 2.25 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 1,970,000 |
21 May 2010 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 2.2 | 2.29 | 2.02 | 2.2 | 2.2 | +0.02 (+0.92%) | 5,132,000 |
19 May 2010 | HKD | 2.37 | 2.38 | 2.18 | 2.18 | 2.18 | -0.2 (-8.40%) | 2,858,000 |
18 May 2010 | HKD | 2.48 | 2.48 | 2.35 | 2.38 | 2.38 | -0.1 (-4.03%) | 2,076,000 |
17 May 2010 | HKD | 2.55 | 2.55 | 2.45 | 2.48 | 2.48 | -0.1 (-3.88%) | 4,206,000 |
14 May 2010 | HKD | 2.51 | 2.58 | 2.5 | 2.58 | 2.58 | +0.03 (+1.18%) | 7,712,000 |
13 May 2010 | HKD | 2.36 | 2.58 | 2.36 | 2.55 | 2.55 | +0.2 (+8.51%) | 19,262,000 |
12 May 2010 | HKD | 2.35 | 2.36 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 2,872,000 |
11 May 2010 | HKD | 2.35 | 2.36 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,800,000 |
10 May 2010 | HKD | 2.3 | 2.32 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 2,720,000 |
7 May 2010 | HKD | 2.25 | 2.33 | 2.24 | 2.27 | 2.27 | -0.06 (-2.58%) | 1,762,000 |
6 May 2010 | HKD | 2.29 | 2.35 | 2.23 | 2.33 | 2.33 | +0.04 (+1.75%) | 2,952,000 |
5 May 2010 | HKD | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | -0.1 (-4.18%) | 3,446,000 |