Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2011 | HKD | 5.02 | 5.02 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 1,114,000 |
5 Jan 2011 | HKD | 4.95 | 5 | 4.85 | 4.98 | 4.98 | -0.02 (-0.40%) | 3,059,000 |
4 Jan 2011 | HKD | 4.86 | 5.04 | 4.85 | 5 | 5 | +0.17 (+3.52%) | 7,449,000 |
3 Jan 2011 | HKD | 4.68 | 4.86 | 4.68 | 4.83 | 4.83 | +0.21 (+4.55%) | 3,782,000 |
31 Dec 2010 | HKD | 4.7 | 4.75 | 4.52 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,000,000 |
30 Dec 2010 | HKD | 4.54 | 4.76 | 4.54 | 4.7 | 4.7 | +0.16 (+3.52%) | 2,484,000 |
29 Dec 2010 | HKD | 4.61 | 4.62 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 2,029,000 |
28 Dec 2010 | HKD | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,344,000 |
27 Dec 2010 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 4.61 | 4.62 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 648,000 |
23 Dec 2010 | HKD | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,438,000 |
22 Dec 2010 | HKD | 4.53 | 4.69 | 4.52 | 4.62 | 4.62 | +0.18 (+4.05%) | 5,256,200 |
21 Dec 2010 | HKD | 4.2 | 4.45 | 4.15 | 4.44 | 4.44 | +0.24 (+5.71%) | 10,432,000 |
20 Dec 2010 | HKD | 4.32 | 4.34 | 4.15 | 4.2 | 4.2 | -0.12 (-2.78%) | 3,486,000 |
17 Dec 2010 | HKD | 4.5 | 4.5 | 4.3 | 4.32 | 4.32 | -0.16 (-3.57%) | 3,287,000 |
16 Dec 2010 | HKD | 4.5 | 4.54 | 4.41 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,887,000 |
15 Dec 2010 | HKD | 4.57 | 4.64 | 4.4 | 4.5 | 4.5 | -0.08 (-1.75%) | 6,316,700 |
14 Dec 2010 | HKD | 4.65 | 4.72 | 4.55 | 4.58 | 4.58 | -0.09 (-1.93%) | 1,522,000 |
13 Dec 2010 | HKD | 4.67 | 4.72 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,478,700 |
10 Dec 2010 | HKD | 4.6 | 4.66 | 4.54 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,335,000 |
9 Dec 2010 | HKD | 4.8 | 4.84 | 4.66 | 4.69 | 4.69 | -0.1 (-2.09%) | 1,377,700 |
8 Dec 2010 | HKD | 4.76 | 4.9 | 4.76 | 4.79 | 4.79 | +0.03 (+0.63%) | 2,036,000 |
7 Dec 2010 | HKD | 4.84 | 4.84 | 4.66 | 4.76 | 4.76 | -0.03 (-0.63%) | 3,657,000 |
6 Dec 2010 | HKD | 5.03 | 5.05 | 4.79 | 4.79 | 4.79 | -0.17 (-3.43%) | 3,361,000 |
3 Dec 2010 | HKD | 5.01 | 5.04 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,022,400 |
2 Dec 2010 | HKD | 5 | 5.04 | 4.93 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,495,000 |
1 Dec 2010 | HKD | 4.93 | 5 | 4.82 | 4.9 | 4.9 | -0.03 (-0.61%) | 3,140,000 |
30 Nov 2010 | HKD | 4.81 | 4.95 | 4.81 | 4.93 | 4.93 | +0.04 (+0.82%) | 2,786,200 |
29 Nov 2010 | HKD | 4.93 | 4.95 | 4.81 | 4.89 | 4.89 | -0.04 (-0.81%) | 3,151,000 |
26 Nov 2010 | HKD | 5.09 | 5.14 | 4.89 | 4.93 | 4.93 | -0.16 (-3.14%) | 3,057,000 |