Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2010 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 3.53 | 3.62 | 3.44 | 3.6 | 3.6 | +0.09 (+2.56%) | 3,143,000 |
14 Jun 2010 | HKD | 3.53 | 3.61 | 3.41 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,047,000 |
11 Jun 2010 | HKD | 3.55 | 3.58 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,204,700 |
10 Jun 2010 | HKD | 3.49 | 3.69 | 3.42 | 3.48 | 3.48 | -0.02 (-0.57%) | 8,757,000 |
9 Jun 2010 | HKD | 3.3 | 3.54 | 3.3 | 3.5 | 3.5 | +0.28 (+8.70%) | 8,731,000 |
8 Jun 2010 | HKD | 3.39 | 3.4 | 3.2 | 3.22 | 3.22 | -0.16 (-4.73%) | 3,421,000 |
7 Jun 2010 | HKD | 3.21 | 3.42 | 3.2 | 3.38 | 3.38 | -0.07 (-2.03%) | 6,233,000 |
4 Jun 2010 | HKD | 3.25 | 3.49 | 3.23 | 3.45 | 3.45 | +0.26 (+8.15%) | 6,434,000 |
3 Jun 2010 | HKD | 3.03 | 3.29 | 3.03 | 3.19 | 3.19 | +0.17 (+5.63%) | 5,420,000 |
2 Jun 2010 | HKD | 3.02 | 3.04 | 2.86 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,232,000 |
1 Jun 2010 | HKD | 3.08 | 3.18 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,883,000 |
31 May 2010 | HKD | 3.03 | 3.28 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 1,986,000 |
28 May 2010 | HKD | 3.05 | 3.21 | 3.05 | 3.12 | 3.12 | +0.19 (+6.48%) | 5,565,000 |
27 May 2010 | HKD | 2.7 | 2.98 | 2.64 | 2.93 | 2.93 | +0.29 (+10.98%) | 5,191,000 |
26 May 2010 | HKD | 2.7 | 2.75 | 2.58 | 2.64 | 2.64 | -0.01 (-0.38%) | 5,833,000 |
25 May 2010 | HKD | 2.82 | 2.88 | 2.6 | 2.65 | 2.65 | -0.26 (-8.93%) | 5,142,000 |
24 May 2010 | HKD | 2.76 | 3.02 | 2.76 | 2.91 | 2.91 | +0.2 (+7.38%) | 8,106,000 |
21 May 2010 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.04 | 3.07 | 2.61 | 2.71 | 2.71 | -0.29 (-9.67%) | 10,098,000 |
19 May 2010 | HKD | 3.15 | 3.28 | 2.93 | 3 | 3 | -0.25 (-7.69%) | 2,996,000 |
18 May 2010 | HKD | 3.42 | 3.5 | 3.18 | 3.25 | 3.25 | -0.2 (-5.80%) | 2,775,000 |
17 May 2010 | HKD | 3.6 | 3.67 | 3.4 | 3.45 | 3.45 | -0.3 (-8%) | 3,431,000 |
14 May 2010 | HKD | 3.7 | 3.81 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 1,025,000 |
13 May 2010 | HKD | 3.67 | 3.81 | 3.66 | 3.69 | 3.69 | +0.06 (+1.65%) | 868,000 |
12 May 2010 | HKD | 3.7 | 3.75 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 1,940,000 |
11 May 2010 | HKD | 3.86 | 3.91 | 3.67 | 3.7 | 3.7 | -0.08 (-2.12%) | 2,528,000 |
10 May 2010 | HKD | 3.7 | 3.87 | 3.7 | 3.78 | 3.78 | +0.09 (+2.44%) | 2,158,000 |
7 May 2010 | HKD | 3.62 | 3.78 | 3.51 | 3.69 | 3.69 | +0.03 (+0.82%) | 3,898,500 |
6 May 2010 | HKD | 3.81 | 3.87 | 3.59 | 3.66 | 3.66 | -0.24 (-6.15%) | 3,527,000 |