Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | HKD | 2.49 | 2.51 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 8,360,000 |
13 Jul 2010 | HKD | 2.51 | 2.54 | 2.41 | 2.45 | 2.45 | -0.09 (-3.54%) | 14,699,000 |
12 Jul 2010 | HKD | 2.61 | 2.67 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 22,553,000 |
9 Jul 2010 | HKD | 2.56 | 2.59 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 19,667,000 |
8 Jul 2010 | HKD | 2.54 | 2.58 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 23,877,000 |
7 Jul 2010 | HKD | 2.41 | 2.54 | 2.4 | 2.49 | 2.49 | +0.07 (+2.89%) | 19,458,000 |
6 Jul 2010 | HKD | 2.47 | 2.49 | 2.38 | 2.42 | 2.42 | -0.04 (-1.63%) | 18,828,000 |
5 Jul 2010 | HKD | 2.69 | 2.69 | 2.43 | 2.46 | 2.46 | -0.23 (-8.55%) | 12,072,000 |
2 Jul 2010 | HKD | 2.87 | 2.87 | 2.65 | 2.69 | 2.69 | -0.18 (-6.27%) | 8,715,900 |
1 Jul 2010 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2.86 | 2.9 | 2.84 | 2.87 | 2.87 | -0.03 (-1.03%) | 3,251,000 |
29 Jun 2010 | HKD | 3 | 3 | 2.87 | 2.9 | 2.9 | -0.12 (-3.97%) | 5,474,000 |
28 Jun 2010 | HKD | 3.11 | 3.11 | 2.96 | 3.02 | 3.02 | -0.05 (-1.63%) | 4,974,400 |
25 Jun 2010 | HKD | 3.11 | 3.13 | 2.97 | 3.07 | 3.07 | -0.05 (-1.60%) | 5,676,500 |
24 Jun 2010 | HKD | 3.11 | 3.16 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 4,119,000 |
23 Jun 2010 | HKD | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 5,707,000 |
22 Jun 2010 | HKD | 3.24 | 3.24 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 5,995,000 |
21 Jun 2010 | HKD | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | +0.1 (+3.19%) | 10,335,000 |
18 Jun 2010 | HKD | 3.12 | 3.16 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 4,527,000 |
17 Jun 2010 | HKD | 3.07 | 3.14 | 3.01 | 3.1 | 3.1 | +0.09 (+2.99%) | 5,182,000 |
16 Jun 2010 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 9,675,000 |
14 Jun 2010 | HKD | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,109,000 |
11 Jun 2010 | HKD | 2.9 | 2.97 | 2.87 | 2.9 | 2.9 | +0.08 (+2.84%) | 5,029,000 |
10 Jun 2010 | HKD | 2.96 | 2.96 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 5,129,000 |
9 Jun 2010 | HKD | 2.95 | 2.99 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 2,881,000 |
8 Jun 2010 | HKD | 3 | 3.01 | 2.89 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,978,000 |
7 Jun 2010 | HKD | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.15 (-4.78%) | 3,446,000 |
4 Jun 2010 | HKD | 3.07 | 3.19 | 3.02 | 3.14 | 3.14 | +0.07 (+2.28%) | 5,024,000 |
3 Jun 2010 | HKD | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,770,000 |