Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | HKD | 16.82 | 17.02 | 16.74 | 16.88 | 16.88 | +0.04 (+0.24%) | 2,605,500 |
14 Jul 2010 | HKD | 16.6 | 16.94 | 16.58 | 16.84 | 16.84 | +0.54 (+3.31%) | 2,753,500 |
13 Jul 2010 | HKD | 16.32 | 16.58 | 16.28 | 16.3 | 16.3 | -0.2 (-1.21%) | 2,171,000 |
12 Jul 2010 | HKD | 16.98 | 16.98 | 16.4 | 16.5 | 16.5 | -0.48 (-2.83%) | 2,069,560 |
9 Jul 2010 | HKD | 16.86 | 17.12 | 16.66 | 16.98 | 16.98 | +0.12 (+0.71%) | 1,552,250 |
8 Jul 2010 | HKD | 16.96 | 17.12 | 16.7 | 16.86 | 16.86 | +0.14 (+0.84%) | 1,530,500 |
7 Jul 2010 | HKD | 16.9 | 17.02 | 16.66 | 16.72 | 16.72 | -0.36 (-2.11%) | 1,464,500 |
6 Jul 2010 | HKD | 16.5 | 17.1 | 16.32 | 17.08 | 17.08 | +0.66 (+4.02%) | 2,239,200 |
5 Jul 2010 | HKD | 16.52 | 16.66 | 16.2 | 16.42 | 16.42 | -0.08 (-0.48%) | 1,450,616 |
2 Jul 2010 | HKD | 16.8 | 16.92 | 16.3 | 16.5 | 16.5 | -0.48 (-2.83%) | 4,343,169 |
1 Jul 2010 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 16.98 | 17.08 | 16.7 | 16.98 | 16.98 | 0.0 (0.0%) | 2,449,500 |
29 Jun 2010 | HKD | 17.06 | 17.36 | 16.92 | 16.98 | 16.98 | +0.06 (+0.35%) | 5,253,350 |
28 Jun 2010 | HKD | 16.78 | 17.06 | 16.6 | 16.92 | 16.92 | +0.32 (+1.93%) | 2,018,700 |
25 Jun 2010 | HKD | 17.24 | 17.24 | 16.5 | 16.6 | 16.6 | -0.48 (-2.81%) | 9,324,550 |
24 Jun 2010 | HKD | 17.2 | 17.4 | 17.02 | 17.08 | 17.08 | 0.0 (0.0%) | 2,742,073 |
23 Jun 2010 | HKD | 17.34 | 17.34 | 17 | 17.08 | 17.08 | -0.3 (-1.73%) | 3,917,267 |
22 Jun 2010 | HKD | 17.28 | 17.92 | 17.08 | 17.38 | 17.38 | +0.06 (+0.35%) | 7,017,912 |
21 Jun 2010 | HKD | 16.94 | 17.36 | 16.56 | 17.32 | 17.32 | +0.58 (+3.46%) | 7,219,250 |
18 Jun 2010 | HKD | 17.36 | 17.4 | 16.44 | 16.74 | 16.74 | -0.54 (-3.13%) | 13,628,010 |
17 Jun 2010 | HKD | 18.06 | 18.1 | 17.26 | 17.28 | 17.28 | -0.64 (-3.57%) | 5,956,401 |
16 Jun 2010 | HKD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 17.92 | 18.24 | 17.76 | 17.92 | 17.92 | -0.1 (-0.55%) | 6,814,500 |
14 Jun 2010 | HKD | 18.28 | 18.28 | 17.82 | 18.02 | 18.02 | -0.08 (-0.44%) | 4,449,550 |
11 Jun 2010 | HKD | 18.5 | 18.5 | 17.96 | 18.1 | 18.1 | -0.42 (-2.27%) | 9,084,147 |
10 Jun 2010 | HKD | 17.64 | 18.62 | 17.64 | 18.52 | 18.52 | +0.88 (+4.99%) | 13,863,500 |
9 Jun 2010 | HKD | 17.4 | 17.72 | 17.24 | 17.64 | 17.64 | +0.28 (+1.61%) | 5,438,800 |
8 Jun 2010 | HKD | 17.82 | 17.82 | 16.88 | 17.36 | 17.36 | -0.22 (-1.25%) | 7,793,100 |
7 Jun 2010 | HKD | 17.7 | 17.8 | 17.32 | 17.58 | 17.58 | -0.58 (-3.19%) | 9,653,000 |
4 Jun 2010 | HKD | 17.48 | 18.18 | 17.36 | 18.16 | 18.16 | +0.76 (+4.37%) | 13,147,000 |