Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2010 | HKD | 4.18 | 4.29 | 4.07 | 4.12 | 4.12 | -0.07 (-1.67%) | 11,630,800 |
7 Sep 2010 | HKD | 4.15 | 4.25 | 4.03 | 4.19 | 4.19 | +0.11 (+2.70%) | 9,438,398 |
6 Sep 2010 | HKD | 3.94 | 4.09 | 3.94 | 4.08 | 4.08 | +0.14 (+3.55%) | 2,762,000 |
3 Sep 2010 | HKD | 3.9 | 3.94 | 3.84 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,028,000 |
2 Sep 2010 | HKD | 3.9 | 3.95 | 3.87 | 3.93 | 3.93 | +0.07 (+1.81%) | 989,000 |
1 Sep 2010 | HKD | 3.78 | 3.93 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,729,000 |
31 Aug 2010 | HKD | 3.9 | 3.9 | 3.74 | 3.82 | 3.82 | -0.15 (-3.78%) | 1,603,000 |
30 Aug 2010 | HKD | 3.93 | 4.03 | 3.84 | 3.97 | 3.97 | +0.08 (+2.06%) | 1,708,865 |
27 Aug 2010 | HKD | 3.9 | 4 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,080,000 |
26 Aug 2010 | HKD | 4.02 | 4.02 | 3.84 | 3.92 | 3.92 | -0.07 (-1.75%) | 2,145,000 |
25 Aug 2010 | HKD | 4.05 | 4.08 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,638,000 |
24 Aug 2010 | HKD | 4.02 | 4.14 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 883,000 |
23 Aug 2010 | HKD | 4.25 | 4.25 | 4.02 | 4.1 | 4.1 | -0.15 (-3.53%) | 1,827,000 |
20 Aug 2010 | HKD | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,573,000 |
19 Aug 2010 | HKD | 4.2 | 4.25 | 4.17 | 4.23 | 4.23 | +0.08 (+1.93%) | 3,285,000 |
18 Aug 2010 | HKD | 4.2 | 4.31 | 4.15 | 4.15 | 4.15 | +0.02 (+0.48%) | 3,652,000 |
17 Aug 2010 | HKD | 3.96 | 4.14 | 3.96 | 4.13 | 4.13 | +0.18 (+4.56%) | 2,692,000 |
16 Aug 2010 | HKD | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 305,000 |
13 Aug 2010 | HKD | 3.98 | 4 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,071,000 |
12 Aug 2010 | HKD | 3.93 | 4 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,037,000 |
11 Aug 2010 | HKD | 3.89 | 4.04 | 3.88 | 4 | 4 | +0.05 (+1.27%) | 3,668,000 |
10 Aug 2010 | HKD | 3.9 | 4.01 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 1,467,000 |
9 Aug 2010 | HKD | 4.07 | 4.15 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 2,374,000 |
6 Aug 2010 | HKD | 3.98 | 4.09 | 3.97 | 4.04 | 4.04 | +0.02 (+0.50%) | 2,085,310 |
5 Aug 2010 | HKD | 3.95 | 4.06 | 3.95 | 4.02 | 4.02 | +0.08 (+2.03%) | 1,728,000 |
4 Aug 2010 | HKD | 3.93 | 4.01 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 4,517,000 |
3 Aug 2010 | HKD | 4.02 | 4.06 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 1,126,000 |
2 Aug 2010 | HKD | 3.98 | 4.04 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,632,000 |
30 Jul 2010 | HKD | 3.95 | 3.99 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 642,000 |
29 Jul 2010 | HKD | 3.99 | 4.04 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,055,000 |