Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | HKD | 6.92 | 7.3 | 6.81 | 7.02 | 3.51 | -0.1 (-1.40%) | 100,000 |
20 Dec 2010 | HKD | 6.73 | 7.3 | 6.71 | 7.12 | 3.56 | +0.31 (+4.55%) | 324,000 |
17 Dec 2010 | HKD | 6.72 | 7.2 | 6.72 | 6.81 | 3.405 | +0.06 (+0.89%) | 112,000 |
16 Dec 2010 | HKD | 6.72 | 6.75 | 6.72 | 6.75 | 3.375 | -0.25 (-3.57%) | 28,000 |
15 Dec 2010 | HKD | 7 | 7.2 | 6.95 | 7 | 3.5 | 0.0 (0.0%) | 220,000 |
14 Dec 2010 | HKD | 7.92 | 8.35 | 7 | 7 | 3.5 | -0.95 (-11.95%) | 488,000 |
13 Dec 2010 | HKD | 7.9 | 8.1 | 7.9 | 7.95 | 3.975 | -0.07 (-0.87%) | 44,000 |
10 Dec 2010 | HKD | 8.02 | 8.21 | 7.96 | 8.02 | 4.01 | -0.48 (-5.65%) | 376,000 |
9 Dec 2010 | HKD | 8.48 | 8.5 | 8 | 8.5 | 4.25 | 0.0 (0.0%) | 156,000 |
8 Dec 2010 | HKD | 8.15 | 9.55 | 7.9 | 8.5 | 4.25 | +0.6 (+7.59%) | 1,076,000 |
7 Dec 2010 | HKD | 7.45 | 8 | 6.37 | 7.9 | 3.95 | +0.54 (+7.34%) | 196,000 |
6 Dec 2010 | HKD | 6.21 | 7.5 | 6.21 | 7.36 | 3.68 | +0.95 (+14.82%) | 188,000 |
3 Dec 2010 | HKD | 6.54 | 6.78 | 6.3 | 6.41 | 3.205 | +0.11 (+1.75%) | 780,000 |
2 Dec 2010 | HKD | 6.01 | 6.32 | 6.01 | 6.3 | 3.15 | +0.1 (+1.61%) | 44,000 |
1 Dec 2010 | HKD | 6 | 6.29 | 6 | 6.2 | 3.1 | +0.15 (+2.48%) | 12,000 |
30 Nov 2010 | HKD | 5.9 | 6.3 | 5.61 | 6.05 | 3.025 | -0.02 (-0.33%) | 28,000 |
29 Nov 2010 | HKD | 6.42 | 6.42 | 5.96 | 6.07 | 3.035 | +0.16 (+2.71%) | 76,000 |
26 Nov 2010 | HKD | 5.88 | 5.91 | 5.71 | 5.91 | 2.955 | -0.1 (-1.66%) | 12,000 |
25 Nov 2010 | HKD | 5.83 | 6.2 | 5.83 | 6.01 | 3.005 | +0.01 (+0.17%) | 44,000 |
24 Nov 2010 | HKD | 5.95 | 6.25 | 5.95 | 6 | 3 | 0.0 (0.0%) | 56,000 |
23 Nov 2010 | HKD | 5.87 | 6 | 5.87 | 6 | 3 | +0.05 (+0.84%) | 44,000 |
22 Nov 2010 | HKD | 5.8 | 6.2 | 5.64 | 5.95 | 2.975 | -0.05 (-0.83%) | 44,000 |
19 Nov 2010 | HKD | 6.1 | 6.1 | 5.87 | 6 | 3 | -0.3 (-4.76%) | 16,000 |
18 Nov 2010 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 3.15 | +0.57 (+9.95%) | 4,000 |
17 Nov 2010 | HKD | 5.83 | 5.83 | 5.63 | 5.73 | 2.865 | -0.27 (-4.50%) | 8,000 |
16 Nov 2010 | HKD | 6 | 6 | 6 | 6 | 3 | -0.02 (-0.33%) | 40,000 |
15 Nov 2010 | HKD | 6.1 | 6.3 | 5.9 | 6.02 | 3.01 | -0.28 (-4.44%) | 20,000 |
12 Nov 2010 | HKD | 6.3 | 6.3 | 6.12 | 6.3 | 3.15 | +0.2 (+3.28%) | 8,000 |
11 Nov 2010 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 3.05 | 0.0 (0.0%) | 0 |
10 Nov 2010 | HKD | 5.97 | 6.1 | 5.86 | 6.1 | 3.05 | -0.05 (-0.81%) | 24,000 |