Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2010 | HKD | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | +0.07 (+1.33%) | 1,286,000 |
8 Oct 2010 | HKD | 5.23 | 5.29 | 5.18 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,910,600 |
7 Oct 2010 | HKD | 5.34 | 5.34 | 5.15 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,262,000 |
6 Oct 2010 | HKD | 5.29 | 5.32 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 838,000 |
5 Oct 2010 | HKD | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 1,712,000 |
4 Oct 2010 | HKD | 5.2 | 5.21 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 1,070,000 |
1 Oct 2010 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 5.2 | 5.2 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 858,000 |
29 Sep 2010 | HKD | 5.27 | 5.28 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 2,892,000 |
28 Sep 2010 | HKD | 5.22 | 5.27 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 6,841,000 |
27 Sep 2010 | HKD | 5.2 | 5.23 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 1,402,772 |
24 Sep 2010 | HKD | 5.15 | 5.22 | 5.12 | 5.2 | 5.2 | +0.04 (+0.78%) | 934,000 |
23 Sep 2010 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 5.2 | 5.2 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 250,000 |
21 Sep 2010 | HKD | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 1,066,000 |
20 Sep 2010 | HKD | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,423,673 |
17 Sep 2010 | HKD | 5.15 | 5.17 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,008,861 |
16 Sep 2010 | HKD | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,122,400 |
15 Sep 2010 | HKD | 5.1 | 5.14 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 3,080,000 |
14 Sep 2010 | HKD | 5.07 | 5.13 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,204,000 |
13 Sep 2010 | HKD | 5.06 | 5.12 | 5.06 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,494,000 |
10 Sep 2010 | HKD | 5.09 | 5.1 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,581,000 |
9 Sep 2010 | HKD | 5.11 | 5.11 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,882,000 |
8 Sep 2010 | HKD | 5.15 | 5.15 | 5.06 | 5.11 | 5.11 | -0.01 (-0.20%) | 421,580 |
7 Sep 2010 | HKD | 5.03 | 5.16 | 5.03 | 5.12 | 5.12 | +0.04 (+0.79%) | 970,000 |
6 Sep 2010 | HKD | 5.11 | 5.11 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 3,384,300 |
3 Sep 2010 | HKD | 5.18 | 5.18 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 232,000 |
2 Sep 2010 | HKD | 5.1 | 5.18 | 5.06 | 5.16 | 5.16 | +0.11 (+2.18%) | 1,318,000 |
1 Sep 2010 | HKD | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | -0.09 (-1.75%) | 1,478,000 |
31 Aug 2010 | HKD | 5 | 5.15 | 5 | 5.14 | 5.14 | +0.07 (+1.38%) | 3,696,000 |