Analysis of Stock History
|
|
| 2343.HK |
|
Open: | | |
High: | | |
Low: | | |
| Chg: | 0.00% | $0.00 |
HL%: | 0.00% | |
Volume: | 0 | |
|
| 04/29/2010 ~ 07/28/2010 |
|
|
| Date | Open | High | Low | Close | Volume | Chang$ | Chang% | Insd | HL | Indx | Indx% | | 07/28/2010 | 5.56 | 5.79 | 5.56 | 5.75 | 16,068,600 | 0.14 | 2.50 % | | 4.14 % | / | / | | 07/27/2010 | 5.60 | 5.64 | 5.56 | 5.61 | 10,437,200 | 0.07 | 1.26 % | | 1.44 % | / | / | | 07/26/2010 | 5.70 | 5.71 | 5.46 | 5.54 | 21,739,300 | -0.14 | -2.46 % | | 4.58 % | / | / | | 07/23/2010 | 5.80 | 5.80 | 5.65 | 5.68 | 24,683,200 | 0.08 | 1.43 % | | 2.65 % | / | / | | 07/22/2010 | 5.32 | 5.63 | 5.32 | 5.60 | 36,168,100 | 0.31 | 5.86 % | | 5.83 % | / | / | | 07/21/2010 | 5.12 | 5.36 | 5.12 | 5.29 | 38,841,000 | 0.18 | 3.52 % | | 4.69 % | / | / | | 07/20/2010 | 5.05 | 5.13 | 5.03 | 5.11 | 17,214,000 | 0.08 | 1.59 % | | 1.99 % | / | / | | 07/19/2010 | 5.00 | 5.09 | 5.00 | 5.03 | 12,800,000 | -0.05 | -0.98 % | | 1.80 % | / | / | | 07/16/2010 | 5.08 | 5.12 | 5.06 | 5.08 | 5,700,900 | 0.04 | 0.79 % | | 1.19 % | / | / | | 07/15/2010 | 5.15 | 5.18 | 5.03 | 5.04 | 22,253,700 | -0.09 | -1.75 % | | 2.98 % | / | / | | 07/14/2010 | 5.17 | 5.18 | 5.13 | 5.13 | 7,616,500 | 0.02 | 0.39 % | | 0.97 % | / | / | | 07/13/2010 | 5.14 | 5.18 | 5.09 | 5.11 | 3,950,700 | -0.02 | -0.39 % | | 1.77 % | / | / | | 07/12/2010 | 5.15 | 5.21 | 5.12 | 5.13 | 7,960,600 | -0.03 | -0.58 % | | 1.76 % | / | / | | 07/09/2010 | 5.09 | 5.17 | 5.06 | 5.16 | 13,434,900 | 0.06 | 1.18 % | | 2.17 % | / | / | | 07/08/2010 | 5.18 | 5.19 | 5.09 | 5.10 | 13,239,800 | -0.02 | -0.39 % | | 1.96 % | / | / | | 07/07/2010 | 5.01 | 5.13 | 5.00 | 5.12 | 13,715,500 | 0.08 | 1.59 % | | 2.60 % | / | / | | 07/06/2010 | 4.95 | 5.06 | 4.90 | 5.04 | 7,846,200 | 0.14 | 2.86 % | | 3.27 % | / | / | | 07/05/2010 | 4.90 | 4.95 | 4.87 | 4.90 | 6,747,800 | 0.04 | 0.82 % | | 1.64 % | / | / | | 07/02/2010 | 4.90 | 4.96 | 4.85 | 4.86 | 9,339,400 | -0.03 | -0.61 % | | 2.27 % | / | / | | 06/30/2010 | 4.90 | 4.95 | 4.88 | 4.89 | 11,341,600 | -0.02 | -0.41 % | | 1.43 % | / | / | | 06/29/2010 | 5.05 | 5.10 | 4.89 | 4.91 | 11,373,800 | -0.19 | -3.73 % | | 4.29 % | / | / | | 06/28/2010 | 5.07 | 5.14 | 5.07 | 5.10 | 5,841,000 | 0.03 | 0.59 % | | 1.38 % | / | / | | 06/25/2010 | 5.10 | 5.13 | 5.05 | 5.07 | 9,310,500 | -0.08 | -1.55 % | | 1.58 % | / | / | | 06/24/2010 | 5.14 | 5.21 | 5.12 | 5.15 | 6,921,600 | 0.00 | 0.00 % | | 1.76 % | / | / | | 06/23/2010 | 5.17 | 5.20 | 5.07 | 5.15 | 14,647,000 | -0.14 | -2.65 % | | 2.56 % | / | / | | 06/22/2010 | 5.27 | 5.29 | 5.19 | 5.29 | 9,898,900 | -0.02 | -0.38 % | | 1.93 % | / | / | | 06/21/2010 | 5.17 | 5.33 | 5.15 | 5.31 | 16,573,000 | 0.18 | 3.51 % | | 3.50 % | / | / | | 06/18/2010 | 5.10 | 5.17 | 5.07 | 5.13 | 10,803,400 | 0.08 | 1.58 % | | 1.97 % | / | / | | 06/17/2010 | 5.08 | 5.14 | 5.04 | 5.05 | 16,726,400 | -0.02 | -0.39 % | | 1.98 % | / | / | | 06/15/2010 | 5.05 | 5.07 | 4.99 | 5.07 | 13,750,300 | -0.01 | -0.20 % | | 1.60 % | / | / | | 06/14/2010 | 5.05 | 5.09 | 5.01 | 5.08 | 14,568,000 | 0.13 | 2.63 % | | 1.60 % | / | / | | 06/11/2010 | 4.99 | 5.04 | 4.93 | 4.95 | 17,323,800 | 0.07 | 1.43 % | | 2.23 % | / | / | | 06/10/2010 | 4.98 | 5.00 | 4.88 | 4.88 | 10,968,000 | -0.02 | -0.41 % | | 2.46 % | / | / | | 06/09/2010 | 5.05 | 5.08 | 4.83 | 4.90 | 24,069,000 | -0.16 | -3.16 % | | 5.18 % | / | / | | 06/08/2010 | 5.05 | 5.09 | 5.05 | 5.06 | 5,396,900 | 0.06 | 1.20 % | | 0.79 % | / | / | | 06/07/2010 | 5.00 | 5.09 | 4.90 | 5.00 | 9,850,400 | -0.18 | -3.47 % | | 3.88 % | / | / | | 06/04/2010 | 5.27 | 5.27 | 5.15 | 5.18 | 10,153,800 | -0.07 | -1.33 % | | 2.33 % | / | / | | 06/03/2010 | 5.25 | 5.36 | 5.25 | 5.25 | 3,938,300 | 0.10 | 1.94 % | | 2.10 % | / | / | | 06/02/2010 | 5.18 | 5.25 | 5.10 | 5.15 | 10,073,500 | -0.03 | -0.58 % | | 2.94 % | / | / | | 06/01/2010 | 5.32 | 5.41 | 5.16 | 5.18 | 4,510,000 | -0.20 | -3.72 % | | 4.84 % | / | / | | 05/31/2010 | 5.33 | 5.42 | 5.33 | 5.38 | 3,999,600 | 0.03 | 0.56 % | 3 | 1.69 % | / | / | | 05/28/2010 | 5.46 | 5.48 | 5.31 | 5.35 | 13,467,000 | 0.06 | 1.13 % | | 3.20 % | / | / | | 05/27/2010 | 5.01 | 5.29 | 4.99 | 5.29 | 13,040,700 | 0.29 | 5.80 % | | 6.01 % | / | / | | 05/26/2010 | 5.05 | 5.13 | 4.99 | 5.00 | 20,451,500 | 0.11 | 2.25 % | | 2.81 % | / | / | | 05/25/2010 | 5.18 | 5.28 | 4.88 | 4.89 | 16,023,000 | -0.49 | -9.11 % | | 8.20 % | / | / | | 05/24/2010 | 5.01 | 5.40 | 5.01 | 5.38 | 11,158,500 | 0.31 | 6.11 % | | 7.78 % | / | / | | 05/20/2010 | 5.35 | 5.40 | 5.04 | 5.07 | 15,129,200 | -0.24 | -4.52 % | | 7.14 % | / | / | | 05/19/2010 | 5.40 | 5.40 | 5.19 | 5.31 | 12,261,000 | -0.18 | -3.28 % | | 4.05 % | / | / | | 05/18/2010 | 5.50 | 5.55 | 5.40 | 5.49 | 6,343,600 | -0.01 | -0.18 % | | 2.78 % | / | / | | 05/17/2010 | 5.70 | 5.72 | 5.48 | 5.50 | 14,052,000 | -0.37 | -6.30 % | | 4.38 % | / | / | | 05/14/2010 | 5.80 | 5.97 | 5.73 | 5.87 | 13,929,000 | 0.10 | 1.73 % | | 4.19 % | / | / | | 05/13/2010 | 5.66 | 5.87 | 5.62 | 5.77 | 10,842,400 | 0.21 | 3.78 % | | 4.45 % | / | / | | 05/12/2010 | 5.68 | 5.68 | 5.50 | 5.56 | 10,437,300 | -0.03 | -0.54 % | | 3.27 % | / | / | | 05/11/2010 | 5.75 | 5.79 | 5.55 | 5.59 | 8,928,400 | -0.06 | -1.06 % | | 4.32 % | / | / | | 05/10/2010 | 5.32 | 5.70 | 5.32 | 5.65 | 19,229,400 | 0.35 | 6.60 % | | 7.14 % | / | / | | 05/07/2010 | 5.08 | 5.44 | 5.02 | 5.30 | 38,729,500 | 0.06 | 1.15 % | | 8.37 % | / | / | | 05/06/2010 | 5.51 | 5.54 | 5.21 | 5.24 | 25,234,500 | -0.32 | -5.76 % | | 6.33 % | / | / | | 05/05/2010 | 5.68 | 5.69 | 5.56 | 5.56 | 17,333,900 | -0.26 | -4.47 % | | 2.34 % | / | / | | 05/04/2010 | 5.88 | 5.96 | 5.82 | 5.82 | 6,738,000 | -0.03 | -0.51 % | 3 | 2.41 % | / | / | | 05/03/2010 | 5.90 | 5.96 | 5.81 | 5.85 | 18,259,700 | -0.18 | -2.99 % | | 2.58 % | / | / | | 04/30/2010 | 6.14 | 6.14 | 5.98 | 6.03 | 13,636,500 | 0.03 | 0.50 % | | 2.68 % | / | / | | 04/29/2010 | 5.99 | 6.05 | 5.89 | 6.00 | 21,316,500 | / | / | | 2.72 % | / | / | | -- End -- |
|
|
