Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2010 | HKD | 20.34 | 21.4 | 20.2 | 21.01 | 21.01 | +0.54 (+2.64%) | 4,433,204 |
16 Jul 2010 | HKD | 20.67 | 20.68 | 20.2 | 20.47 | 20.47 | -0.14 (-0.68%) | 2,428,366 |
15 Jul 2010 | HKD | 20.88 | 21.09 | 20.6 | 20.61 | 20.61 | -0.32 (-1.53%) | 2,253,397 |
14 Jul 2010 | HKD | 20.7 | 21.08 | 20.7 | 20.93 | 20.93 | +0.24 (+1.16%) | 2,427,693 |
13 Jul 2010 | HKD | 21.25 | 21.25 | 20.63 | 20.69 | 20.69 | -1.02 (-4.70%) | 2,934,876 |
12 Jul 2010 | HKD | 21.42 | 21.75 | 21.26 | 21.71 | 21.71 | +0.36 (+1.69%) | 5,878,112 |
9 Jul 2010 | HKD | 20.83 | 21.36 | 20.47 | 21.35 | 21.35 | +0.52 (+2.50%) | 6,064,053 |
8 Jul 2010 | HKD | 20.99 | 21.06 | 20.75 | 20.83 | 20.83 | -0.1 (-0.48%) | 1,825,187 |
7 Jul 2010 | HKD | 20.7 | 20.97 | 20.65 | 20.93 | 20.93 | +0.18 (+0.87%) | 2,754,820 |
6 Jul 2010 | HKD | 20.52 | 20.85 | 20.49 | 20.75 | 20.75 | +0.17 (+0.83%) | 2,152,632 |
5 Jul 2010 | HKD | 20.65 | 20.7 | 20.22 | 20.58 | 20.58 | -0.37 (-1.77%) | 2,687,121 |
2 Jul 2010 | HKD | 20.44 | 20.98 | 20.14 | 20.95 | 20.95 | +0.51 (+2.50%) | 4,216,187 |
1 Jul 2010 | HKD | 20.53 | 20.74 | 20.37 | 20.44 | 20.44 | -0.1 (-0.49%) | 3,666,628 |
30 Jun 2010 | HKD | 20.29 | 20.65 | 20 | 20.54 | 20.54 | +0.15 (+0.74%) | 6,290,394 |
29 Jun 2010 | HKD | 21.1 | 21.44 | 20.38 | 20.39 | 20.39 | -0.97 (-4.54%) | 5,360,325 |
28 Jun 2010 | HKD | 21.35 | 21.57 | 21.11 | 21.36 | 21.36 | +0.11 (+0.52%) | 3,480,369 |
25 Jun 2010 | HKD | 21.41 | 21.62 | 21.16 | 21.25 | 21.25 | -0.33 (-1.53%) | 2,580,468 |
24 Jun 2010 | HKD | 21.64 | 21.84 | 21.4 | 21.58 | 21.58 | -0.03 (-0.14%) | 2,777,916 |
23 Jun 2010 | HKD | 21.46 | 21.86 | 21.4 | 21.61 | 21.61 | +0.02 (+0.09%) | 4,093,327 |
22 Jun 2010 | HKD | 21.4 | 21.78 | 21.38 | 21.59 | 21.59 | +0.08 (+0.37%) | 3,478,854 |
21 Jun 2010 | HKD | 20.88 | 21.59 | 20.72 | 21.51 | 21.51 | +0.64 (+3.07%) | 3,923,549 |
18 Jun 2010 | HKD | 21.45 | 21.58 | 20.68 | 20.87 | 20.87 | -0.56 (-2.61%) | 2,986,403 |
17 Jun 2010 | HKD | 21.68 | 21.77 | 21.42 | 21.43 | 21.43 | -0.09 (-0.42%) | 2,503,662 |
16 Jun 2010 | HKD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.0 (0.0%) | 0 |
14 Jun 2010 | HKD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.0 (0.0%) | 0 |
11 Jun 2010 | HKD | 21.58 | 21.7 | 21.37 | 21.52 | 21.52 | +0.03 (+0.14%) | 2,798,300 |
10 Jun 2010 | HKD | 21.48 | 21.62 | 21.35 | 21.49 | 21.49 | -0.24 (-1.10%) | 4,622,729 |
9 Jun 2010 | HKD | 21.25 | 21.85 | 20.92 | 21.73 | 21.73 | +0.77 (+3.67%) | 8,539,783 |
8 Jun 2010 | HKD | 20.8 | 21.24 | 20.66 | 20.96 | 20.96 | +0.17 (+0.82%) | 2,948,344 |