Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2010 | HKD | 3.55 | 3.57 | 3.41 | 3.42 | 3.42 | -0.12 (-3.39%) | 13,162,000 |
7 Oct 2010 | HKD | 3.6 | 3.61 | 3.47 | 3.54 | 3.54 | -0.07 (-1.94%) | 7,833,000 |
6 Oct 2010 | HKD | 3.75 | 3.76 | 3.57 | 3.61 | 3.61 | -0.09 (-2.43%) | 6,084,000 |
5 Oct 2010 | HKD | 3.58 | 3.72 | 3.58 | 3.7 | 3.7 | +0.08 (+2.21%) | 5,438,000 |
4 Oct 2010 | HKD | 3.7 | 3.74 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 9,258,000 |
1 Oct 2010 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 3.55 | 3.7 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 13,090,000 |
29 Sep 2010 | HKD | 3.57 | 3.61 | 3.49 | 3.52 | 3.52 | -0.05 (-1.40%) | 6,645,000 |
28 Sep 2010 | HKD | 3.49 | 3.64 | 3.46 | 3.57 | 3.57 | +0.08 (+2.29%) | 13,089,000 |
27 Sep 2010 | HKD | 3.4 | 3.57 | 3.36 | 3.49 | 3.49 | +0.1 (+2.95%) | 7,735,000 |
24 Sep 2010 | HKD | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 773,000 |
23 Sep 2010 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 3.36 | 3.49 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 6,796,000 |
21 Sep 2010 | HKD | 3.4 | 3.4 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,871,000 |
20 Sep 2010 | HKD | 3.44 | 3.44 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 5,569,000 |
17 Sep 2010 | HKD | 3.4 | 3.45 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 5,900,000 |
16 Sep 2010 | HKD | 3.47 | 3.48 | 3.32 | 3.39 | 3.39 | -0.03 (-0.88%) | 4,796,000 |
15 Sep 2010 | HKD | 3.52 | 3.52 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 3,597,000 |
14 Sep 2010 | HKD | 3.51 | 3.56 | 3.47 | 3.51 | 3.51 | -0.03 (-0.85%) | 5,301,000 |
13 Sep 2010 | HKD | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | +0.12 (+3.51%) | 11,169,000 |
10 Sep 2010 | HKD | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,453,000 |
9 Sep 2010 | HKD | 3.48 | 3.54 | 3.45 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,989,000 |
8 Sep 2010 | HKD | 3.5 | 3.5 | 3.39 | 3.42 | 3.42 | -0.09 (-2.56%) | 4,915,000 |
7 Sep 2010 | HKD | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,808,301 |
6 Sep 2010 | HKD | 3.68 | 3.68 | 3.46 | 3.5 | 3.5 | -0.11 (-3.05%) | 5,750,672 |
3 Sep 2010 | HKD | 3.6 | 3.72 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 8,982,000 |
2 Sep 2010 | HKD | 3.6 | 3.68 | 3.56 | 3.61 | 3.61 | +0.06 (+1.69%) | 5,550,400 |
1 Sep 2010 | HKD | 3.38 | 3.61 | 3.37 | 3.55 | 3.55 | +0.15 (+4.41%) | 9,331,000 |
31 Aug 2010 | HKD | 3.34 | 3.55 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 7,040,570 |
30 Aug 2010 | HKD | 3.35 | 3.5 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 8,475,000 |