|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| ALUM CORP -H- |
21/05/2010 |
0.62 |
0.02 |
3.33 |
0.60 |
0.62 |
0.64 |
0.64 |
10.034 |
| BANK OF CHINA |
02/09/2010 |
3.95 |
0.01 |
0.26 |
3.94 |
3.93 |
3.97 |
3.93 |
178.137.776 |
| BANK OF CHINA -H- |
24/05/2010 |
0.41 |
0.01 |
2.50 |
0.40 |
0.41 |
0.41 |
0.41 |
274.000 |
| BANK OF E ASIA |
02/09/2010 |
30.15 |
0.05 |
0.17 |
30.10 |
29.90 |
30.50 |
29.75 |
3.311.961 |
| BANKCOMM |
02/09/2010 |
8.41 |
0.00 |
0.00 |
8.41 |
8.32 |
8.46 |
8.32 |
31.236.048 |
| BK OF COMM -H- |
15/02/2010 |
0.76 |
0.05 |
8.85 |
0.71 |
0.57 |
0.76 |
0.76 |
5.832 |
| BOC HONG KONG |
02/09/2010 |
21.65 |
0.05 |
0.23 |
21.60 |
21.40 |
21.80 |
21.30 |
28.398.940 |
| CATHAY PAC AIR |
02/09/2010 |
19.38 |
0.02 |
0.10 |
19.36 |
19.30 |
19.56 |
19.26 |
8.702.299 |
| CCB |
02/09/2010 |
6.49 |
0.00 |
0.00 |
6.49 |
6.54 |
6.55 |
6.47 |
156.935.840 |
| CH SHENHUA ENGY -H- |
21/05/2010 |
3.11 |
-0.19 |
-5.62 |
3.29 |
3.11 |
3.10 |
3.10 |
5.500 |
| CHALCO |
02/09/2010 |
6.36 |
0.00 |
0.00 |
6.36 |
6.34 |
6.38 |
6.26 |
23.421.020 |
| CHEUNG KONG |
02/09/2010 |
99.50 |
0.05 |
0.05 |
99.45 |
98.60 |
99.60 |
98.60 |
3.450.066 |
| CHINA CONSTRCT BK-H |
21/05/2010 |
0.60 |
-0.01 |
-1.93 |
0.62 |
0.61 |
0.63 |
0.63 |
148.000 |
| CHINA CONSTRCT BK-H |
17/02/2010 |
0.55 |
0.00 |
0.17 |
0.55 |
0.58 |
0.55 |
0.55 |
30.990 |
| CHINA LIFE |
02/09/2010 |
30.30 |
0.00 |
0.00 |
30.30 |
30.20 |
30.55 |
30.10 |
56.731.576 |
| CHINA LIFE INS -H- |
24/05/2010 |
3.47 |
0.07 |
1.96 |
3.40 |
3.39 |
3.41 |
3.47 |
129.840 |
| CHINA LIFE INS -H- |
17/02/2010 |
3.20 |
0.04 |
1.24 |
3.16 |
3.19 |
3.20 |
3.19 |
5.520 |
| CHINA MER HOLD |
02/09/2010 |
26.35 |
0.00 |
0.00 |
26.35 |
26.45 |
26.50 |
26.25 |
4.700.428 |
| CHINA MOBILE |
02/09/2010 |
79.80 |
0.05 |
0.06 |
79.75 |
79.80 |
80.65 |
79.40 |
20.660.052 |
| CHINA OVERSEAS |
02/09/2010 |
16.70 |
-0.04 |
-0.24 |
16.74 |
16.54 |
16.78 |
16.30 |
22.966.428 |
| CHINA RES LAND |
02/09/2010 |
15.36 |
0.02 |
0.13 |
15.34 |
15.50 |
15.54 |
15.20 |
13.714.516 |
| CHINA RES POWER |
02/09/2010 |
17.16 |
0.00 |
0.00 |
17.16 |
17.10 |
17.18 |
16.92 |
7.986.379 |
| CHINA RESOURCES |
02/09/2010 |
33.25 |
0.00 |
0.00 |
33.25 |
33.75 |
33.80 |
32.90 |
2.890.277 |
| CHINA SHENHUA |
02/09/2010 |
29.65 |
0.05 |
0.17 |
29.60 |
29.45 |
29.70 |
29.20 |
27.135.042 |
| CHINA UNICOM |
02/09/2010 |
11.32 |
0.00 |
0.00 |
11.32 |
11.00 |
11.34 |
10.92 |
40.390.584 |
| CITIC PACIFIC |
02/09/2010 |
16.58 |
0.00 |
0.00 |
16.58 |
16.20 |
16.58 |
16.12 |
7.152.344 |
| CLP HOLDINGS |
02/09/2010 |
59.55 |
0.57 |
0.96 |
58.98 |
59.80 |
59.80 |
59.45 |
2.274.932 |
| CN PETRO & CHEM -H- |
24/05/2010 |
0.61 |
0.02 |
3.15 |
0.59 |
0.62 |
0.62 |
0.61 |
96.300 |
| CNOOC |
02/09/2010 |
13.32 |
0.00 |
0.00 |
13.32 |
13.40 |
13.44 |
13.28 |
47.831.164 |
| COSCO PACIFIC |
15/02/2010 |
1.05 |
-0.00 |
-0.37 |
1.06 |
1.08 |
1.07 |
1.07 |
21.600 |
| COSCO PACIFIC |
20/05/2010 |
0.91 |
-0.10 |
-9.24 |
1.01 |
0.99 |
0.93 |
0.93 |
6.702 |
| COSCO PACIFIC |
02/09/2010 |
10.60 |
0.00 |
0.00 |
10.60 |
10.56 |
10.66 |
10.44 |
10.148.783 |
| ESPRIT HLDGS |
24/05/2010 |
4.64 |
-0.01 |
-0.22 |
4.65 |
4.56 |
4.64 |
4.56 |
11.580 |
| ESPRIT HOLDINGS |
02/09/2010 |
43.00 |
0.10 |
0.22 |
42.90 |
45.00 |
45.00 |
41.95 |
10.963.260 |
| FIH |
02/09/2010 |
4.98 |
0.01 |
0.20 |
4.97 |
4.99 |
5.08 |
4.96 |
14.334.583 |
| FOXCONN INTL HLDGS |
21/05/2010 |
0.61 |
-0.02 |
-3.07 |
0.63 |
0.60 |
0.60 |
0.60 |
11.000 |
| HANG LUNG PPT |
02/09/2010 |
35.05 |
0.00 |
0.00 |
35.05 |
35.40 |
35.40 |
34.90 |
5.421.755 |
| HANG SENG BANK |
02/09/2010 |
108.10 |
-0.10 |
-0.09 |
108.20 |
108.00 |
108.90 |
107.80 |
2.209.929 |
| HENDERSON LAND |
02/09/2010 |
47.20 |
0.05 |
0.11 |
47.15 |
47.10 |
47.50 |
47.05 |
2.318.934 |
| HK & CHINA GAS |
02/09/2010 |
19.04 |
0.02 |
0.11 |
19.02 |
18.82 |
19.10 |
18.80 |
3.999.903 |
| HK ELECTRIC |
02/09/2010 |
47.20 |
-0.05 |
-0.10 |
47.25 |
47.80 |
47.80 |
47.20 |
3.187.658 |
| HKEX |
02/09/2010 |
124.40 |
0.00 |
0.00 |
124.40 |
124.00 |
125.00 |
124.00 |
3.270.815 |
| HSBC HOLDINGS |
02/09/2010 |
77.95 |
0.00 |
0.00 |
77.95 |
77.60 |
78.10 |
77.55 |
16.693.121 |
| HUTCHISON |
02/09/2010 |
60.45 |
0.05 |
0.08 |
60.40 |
59.90 |
60.70 |
59.70 |
12.666.521 |
| ICBC |
02/09/2010 |
5.76 |
0.01 |
0.17 |
5.75 |
5.76 |
5.76 |
5.71 |
191.562.064 |
| ICBC-H |
24/05/2010 |
0.57 |
0.03 |
5.21 |
0.54 |
0.57 |
0.57 |
0.57 |
57.800 |
| ICBC-H |
16/02/2010 |
0.52 |
0.01 |
1.70 |
0.51 |
0.54 |
0.54 |
0.52 |
42.500 |
| LI & FUNG |
24/05/2010 |
3.54 |
0.07 |
2.02 |
3.47 |
3.54 |
3.54 |
3.54 |
2.020 |
| LI & FUNG |
02/09/2010 |
39.55 |
0.05 |
0.13 |
39.50 |
39.80 |
39.80 |
39.40 |
6.492.737 |
| MTR CORPORATION |
02/09/2010 |
28.00 |
0.00 |
0.00 |
28.00 |
28.20 |
28.25 |
27.90 |
1.923.922 |
| NEW WORLD DEV |
02/09/2010 |
12.60 |
0.00 |
0.00 |
12.60 |
12.64 |
12.86 |
12.54 |
11.001.732 |
| PETROCHINA |
02/09/2010 |
8.58 |
0.00 |
0.00 |
8.58 |
8.59 |
8.64 |
8.57 |
92.420.792 |
| PETROCHINA -H- |
17/02/2010 |
0.82 |
-0.00 |
-0.12 |
0.82 |
0.84 |
0.82 |
0.82 |
40.598 |
| PETROCHINA -H- |
24/05/2010 |
0.85 |
-0.00 |
-0.22 |
0.85 |
0.90 |
0.85 |
0.84 |
221.800 |
| PING AN |
29/06/2010 |
64.20 |
-0.15 |
-0.22 |
64.35 |
66.90 |
66.90 |
63.55 |
11.823.021 |
| PING AN INS -H- |
21/05/2010 |
5.95 |
-0.28 |
-4.37 |
6.23 |
6.10 |
6.30 |
6.30 |
6.316 |
| SHK PPT |
02/09/2010 |
110.80 |
-0.40 |
-0.36 |
111.20 |
110.50 |
111.60 |
110.30 |
5.151.595 |
| SINO LAND |
02/09/2010 |
13.60 |
0.02 |
0.15 |
13.58 |
13.72 |
13.78 |
13.50 |
5.537.504 |
| SINOPEC CORP |
02/09/2010 |
6.15 |
-0.01 |
-0.16 |
6.16 |
6.13 |
6.21 |
6.13 |
88.227.704 |
| SWIRE PACIFIC A |
02/09/2010 |
97.90 |
0.05 |
0.05 |
97.85 |
98.50 |
98.50 |
97.65 |
2.325.222 |
| TENCENT |
02/09/2010 |
142.00 |
0.10 |
0.07 |
141.90 |
142.00 |
143.30 |
140.50 |
2.601.819 |
| WHARF HOLDINGS |
02/09/2010 |
42.15 |
-0.15 |
-0.35 |
42.30 |
42.80 |
42.80 |
42.10 |
2.414.662 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex č provveduto a degli scopi informativi soltanto. |
