Analysis of Stock History

Symbol Start JanFebMarAprMayJunJulAugSepOctNovDec201020092008200720062005200420032002200120001999199819971996199519941993199219911990 End JanFebMarAprMayJunJulAugSepOctNovDec201020092008200720062005200420032002200120001999199819971996199519941993199219911990

0769.HK

Open:   High:   Low:   Chg: 0.00% $0.00 HL%: 0.00%   Volume: 0

04/29/2010 ~ 07/28/2010

High: 1.98 04/29/2010 AvgHL: 3.53 %   AvgVL: 4,626,841   Low: 1.52 05/20/2010 MaxHL: 13.16 % 05/20/2010 MaxVL: 14,534,000 07/23/2010 MaxInc: 6.33 % 05/24/2010 MinHL: 1.05 % 05/03/2010 MinVL: 1,042,000 07/21/2010 MaxDec: -7.06 % 05/20/2010 Consecutive Up 8 days happened 1 times on 06/23/2010 Consecutive Down 7 days happened 1 times on 07/05/2010

Date Open High Low Close Volume Chang$ Chang% Insd HL Indx Indx% 07/28/2010 1.82 1.85 1.82 1.85 3,362,000 0.03 1.65 % 1.65 % / / 07/27/2010 1.85 1.87 1.82 1.82 2,894,000 -0.02 -1.09 % 2.75 % / / 07/26/2010 1.86 1.88 1.83 1.84 5,576,000 0.00 0.00 % 2.73 % / / 07/23/2010 1.84 1.89 1.82 1.84 14,534,000 0.06 3.37 % 3.85 % / / 07/22/2010 1.76 1.79 1.74 1.78 3,088,000 0.00 0.00 % 2.87 % / / 07/21/2010 1.78 1.78 1.76 1.78 1,042,000 0.00 0.00 % 1.14 % / / 07/20/2010 1.76 1.78 1.73 1.78 2,436,000 0.00 0.00 % 2.89 % / / 07/19/2010 1.75 1.78 1.73 1.78 1,496,000 0.03 1.71 % 2.89 % / / 07/16/2010 1.78 1.80 1.73 1.75 1,962,000 -0.03 -1.69 % 4.05 % / / 07/15/2010 1.78 1.79 1.76 1.78 2,758,000 0.00 0.00 % 1.70 % / / 07/14/2010 1.79 1.80 1.77 1.78 1,338,000 0.00 0.00 % 1.69 % / / 07/13/2010 1.79 1.79 1.76 1.78 1,358,000 -0.01 -0.56 % 1.70 % / / 07/12/2010 1.82 1.82 1.78 1.79 3,364,000 -0.01 -0.56 % 2.25 % / / 07/09/2010 1.77 1.80 1.77 1.80 2,742,000 0.03 1.69 % 1.69 % / / 07/08/2010 1.77 1.78 1.75 1.77 1,358,000 0.01 0.57 % 3 1.71 % / / 07/07/2010 1.78 1.78 1.73 1.76 1,326,000 -0.01 -0.56 % 2.89 % / / 07/06/2010 1.75 1.77 1.71 1.77 1,654,000 0.02 1.14 % 3.51 % / / 07/05/2010 1.77 1.78 1.73 1.75 1,734,000 -0.03 -1.69 % 2.89 % / / 07/02/2010 1.82 1.82 1.74 1.78 2,494,700 0.00 0.00 % 4.60 % / / 06/30/2010 1.77 1.79 1.75 1.78 2,568,000 0.00 0.00 % 2.29 % / / 06/29/2010 1.85 1.86 1.76 1.78 6,334,000 -0.07 -3.78 % 5.68 % / / 06/28/2010 1.85 1.88 1.83 1.85 3,754,700 -0.01 -0.54 % 2.73 % / / 06/25/2010 1.81 1.86 1.81 1.86 5,568,400 0.00 0.00 % 2.76 % / / 06/24/2010 1.85 1.87 1.85 1.86 2,730,000 -0.01 -0.53 % 3 1.08 % / / 06/23/2010 1.83 1.87 1.82 1.87 4,558,000 0.01 0.54 % 2.75 % / / 06/22/2010 1.80 1.89 1.79 1.86 8,450,000 0.05 2.76 % 5.59 % / / 06/21/2010 1.78 1.82 1.78 1.81 4,884,000 0.02 1.12 % 2.25 % / / 06/18/2010 1.79 1.80 1.75 1.79 4,404,000 0.01 0.56 % 2.86 % / / 06/17/2010 1.74 1.79 1.74 1.78 6,804,000 0.03 1.71 % 2.87 % / / 06/15/2010 1.75 1.75 1.73 1.75 1,561,200 0.00 0.00 % 1.16 % / / 06/14/2010 1.70 1.76 1.70 1.75 3,548,000 0.06 3.55 % 3.53 % / / 06/11/2010 1.71 1.72 1.69 1.69 2,088,000 0.00 0.00 % 1.78 % / / 06/10/2010 1.71 1.72 1.68 1.69 1,936,000 -0.02 -1.17 % 2.38 % / / 06/09/2010 1.70 1.72 1.69 1.71 2,320,000 0.00 0.00 % 4 1.78 % / / 06/08/2010 1.73 1.73 1.69 1.71 2,384,000 -0.03 -1.72 % 2.37 % / / 06/07/2010 1.69 1.74 1.66 1.74 4,080,000 -0.03 -1.69 % 4.82 % / / 06/04/2010 1.72 1.81 1.71 1.77 13,308,000 0.08 4.73 % 5.85 % / / 06/03/2010 1.71 1.73 1.67 1.69 3,514,000 -0.01 -0.59 % 3.59 % / / 06/02/2010 1.72 1.73 1.66 1.70 2,270,000 0.02 1.19 % 4.22 % / / 06/01/2010 1.72 1.72 1.67 1.68 2,662,000 -0.03 -1.75 % 2.99 % / / 05/31/2010 1.72 1.74 1.69 1.71 2,938,000 0.00 0.00 % 3 2.96 % / / 05/28/2010 1.71 1.74 1.69 1.71 5,074,000 0.04 2.40 % 2.96 % / / 05/27/2010 1.63 1.75 1.63 1.67 7,630,300 0.05 3.09 % 7.36 % / / 05/26/2010 1.64 1.67 1.60 1.62 2,616,000 -0.01 -0.61 % 4 4.38 % / / 05/25/2010 1.68 1.68 1.60 1.63 5,350,000 -0.05 -2.98 % 5.00 % / / 05/24/2010 1.58 1.70 1.58 1.68 6,077,500 0.10 6.33 % 7.59 % / / 05/20/2010 1.71 1.72 1.52 1.58 11,744,000 -0.12 -7.06 % 13.16 % / / 05/19/2010 1.78 1.78 1.68 1.70 8,432,000 -0.09 -5.03 % 5.95 % / / 05/18/2010 1.77 1.79 1.75 1.79 3,948,000 0.05 2.87 % 2.29 % / / 05/17/2010 1.82 1.83 1.72 1.74 7,136,000 -0.12 -6.45 % 6.40 % / / 05/14/2010 1.82 1.90 1.81 1.86 7,550,000 0.04 2.20 % 4.97 % / / 05/13/2010 1.77 1.82 1.76 1.82 8,004,000 0.05 2.82 % 3.41 % / / 05/12/2010 1.78 1.80 1.73 1.77 5,270,200 -0.04 -2.21 % 4.05 % / / 05/11/2010 1.83 1.85 1.77 1.81 4,100,000 -0.01 -0.55 % 4.52 % / / 05/10/2010 1.76 1.83 1.76 1.82 5,078,000 0.07 4.00 % 3.98 % / / 05/07/2010 1.74 1.78 1.68 1.75 7,648,000 -0.05 -2.78 % 5.95 % / / 05/06/2010 1.85 1.86 1.75 1.80 11,462,000 -0.06 -3.23 % 6.29 % / / 05/05/2010 1.90 1.92 1.85 1.86 12,942,200 -0.07 -3.63 % 3.78 % / / 05/04/2010 1.96 1.96 1.92 1.93 3,705,800 0.00 0.00 % 2.08 % / / 05/03/2010 1.93 1.93 1.91 1.93 3,064,000 0.00 0.00 % 3 1.05 % / / 04/30/2010 1.95 1.96 1.91 1.93 4,797,200 0.01 0.52 % 2.62 % / / 04/29/2010 1.98 1.98 1.91 1.92 6,054,000 / / 3.66 % / / -- End --