Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | HKD | 3.26 | 3.35 | 3.22 | 3.35 | 3.35 | +0.08 (+2.45%) | 6,875,000 |
26 Aug 2010 | HKD | 3.23 | 3.32 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 4,812,000 |
25 Aug 2010 | HKD | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 3,633,000 |
24 Aug 2010 | HKD | 3.26 | 3.3 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 10,155,000 |
23 Aug 2010 | HKD | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,053,000 |
20 Aug 2010 | HKD | 3.26 | 3.27 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 9,872,000 |
19 Aug 2010 | HKD | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,827,000 |
18 Aug 2010 | HKD | 3.28 | 3.28 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 3,647,000 |
17 Aug 2010 | HKD | 3.22 | 3.29 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 7,701,000 |
16 Aug 2010 | HKD | 3.18 | 3.24 | 3.14 | 3.22 | 3.22 | +0.11 (+3.54%) | 6,249,000 |
13 Aug 2010 | HKD | 3.16 | 3.18 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 4,867,000 |
12 Aug 2010 | HKD | 3.1 | 3.19 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 4,305,000 |
11 Aug 2010 | HKD | 3.23 | 3.23 | 3.1 | 3.15 | 3.15 | -0.08 (-2.48%) | 3,152,000 |
10 Aug 2010 | HKD | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | -0.03 (-0.92%) | 1,627,000 |
9 Aug 2010 | HKD | 3.28 | 3.28 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,497,000 |
6 Aug 2010 | HKD | 3.14 | 3.29 | 3.14 | 3.28 | 3.28 | +0.14 (+4.46%) | 15,530,192 |
5 Aug 2010 | HKD | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 8,799,000 |
4 Aug 2010 | HKD | 3.11 | 3.16 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,260,000 |
3 Aug 2010 | HKD | 3.18 | 3.18 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 5,957,000 |
2 Aug 2010 | HKD | 3.2 | 3.2 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,086,000 |
30 Jul 2010 | HKD | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,897,000 |
29 Jul 2010 | HKD | 3.13 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 1,408,000 |
28 Jul 2010 | HKD | 3.19 | 3.19 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 3,460,000 |
27 Jul 2010 | HKD | 3.1 | 3.17 | 3.08 | 3.16 | 3.16 | +0.03 (+0.96%) | 5,278,000 |
26 Jul 2010 | HKD | 3.06 | 3.13 | 3.04 | 3.13 | 3.13 | +0.07 (+2.29%) | 2,127,000 |
23 Jul 2010 | HKD | 3.04 | 3.11 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 7,233,000 |
22 Jul 2010 | HKD | 3 | 3.07 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,765,000 |
21 Jul 2010 | HKD | 3.02 | 3.07 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 5,031,833 |
20 Jul 2010 | HKD | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 3,058,833 |
19 Jul 2010 | HKD | 2.9 | 3.04 | 2.9 | 2.99 | 2.99 | +0.13 (+4.55%) | 4,208,000 |