Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | HKD | 5.18 | 5.18 | 5 | 5.07 | 5.07 | +0.08 (+1.60%) | 934,000 |
27 Aug 2010 | HKD | 4.97 | 5 | 4.92 | 4.99 | 4.99 | +0.02 (+0.40%) | 1,257,500 |
26 Aug 2010 | HKD | 4.94 | 4.98 | 4.92 | 4.97 | 4.97 | +0.03 (+0.61%) | 550,000 |
25 Aug 2010 | HKD | 5 | 5.07 | 4.9 | 4.94 | 4.94 | -0.09 (-1.79%) | 2,210,000 |
24 Aug 2010 | HKD | 5 | 5.07 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 390,000 |
23 Aug 2010 | HKD | 5.04 | 5.11 | 4.95 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,276,000 |
20 Aug 2010 | HKD | 5.21 | 5.22 | 5.04 | 5.06 | 5.06 | -0.14 (-2.69%) | 2,240,000 |
19 Aug 2010 | HKD | 5.13 | 5.27 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 4,620,700 |
18 Aug 2010 | HKD | 5.08 | 5.25 | 5.06 | 5.15 | 5.15 | +0.09 (+1.78%) | 3,592,000 |
17 Aug 2010 | HKD | 5.02 | 5.11 | 5.02 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,542,276 |
16 Aug 2010 | HKD | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 802,000 |
13 Aug 2010 | HKD | 5 | 5.12 | 5 | 5.1 | 5.1 | +0.11 (+2.20%) | 932,000 |
12 Aug 2010 | HKD | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -0.11 (-2.16%) | 1,106,000 |
11 Aug 2010 | HKD | 5.09 | 5.1 | 4.98 | 5.1 | 5.1 | +0.1 (+2%) | 742,000 |
10 Aug 2010 | HKD | 5.15 | 5.15 | 4.97 | 5 | 5 | -0.07 (-1.38%) | 1,233,000 |
9 Aug 2010 | HKD | 5.2 | 5.23 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 364,000 |
6 Aug 2010 | HKD | 4.96 | 5.2 | 4.96 | 5.2 | 5.2 | +0.24 (+4.84%) | 5,354,000 |
5 Aug 2010 | HKD | 4.94 | 4.98 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 1,024,842 |
4 Aug 2010 | HKD | 4.98 | 4.98 | 4.83 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,042,000 |
3 Aug 2010 | HKD | 4.92 | 4.95 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 2,458,284 |
2 Aug 2010 | HKD | 4.97 | 4.98 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,970,000 |
30 Jul 2010 | HKD | 4.74 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 2,454,000 |
29 Jul 2010 | HKD | 4.65 | 4.72 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,319,000 |
28 Jul 2010 | HKD | 4.65 | 4.69 | 4.64 | 4.67 | 4.67 | +0.02 (+0.43%) | 318,000 |
27 Jul 2010 | HKD | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 710,000 |
26 Jul 2010 | HKD | 4.6 | 4.68 | 4.58 | 4.66 | 4.66 | +0.11 (+2.42%) | 2,327,114 |
23 Jul 2010 | HKD | 4.51 | 4.57 | 4.46 | 4.55 | 4.55 | +0.07 (+1.56%) | 3,696,000 |
22 Jul 2010 | HKD | 4.5 | 4.51 | 4.46 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,180,000 |
21 Jul 2010 | HKD | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 2,078,000 |
20 Jul 2010 | HKD | 4.44 | 4.49 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,388,281 |