Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2010 | HKD | 5.1 | 5.19 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,239,000 |
24 Nov 2010 | HKD | 5.06 | 5.16 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 3,396,000 |
23 Nov 2010 | HKD | 5.21 | 5.21 | 4.98 | 5.05 | 5.05 | -0.22 (-4.17%) | 4,104,000 |
22 Nov 2010 | HKD | 5.25 | 5.3 | 5.1 | 5.27 | 5.27 | +0.09 (+1.74%) | 2,088,000 |
19 Nov 2010 | HKD | 5.19 | 5.3 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 6,647,000 |
18 Nov 2010 | HKD | 5.07 | 5.19 | 5 | 5.18 | 5.18 | +0.26 (+5.28%) | 5,773,000 |
17 Nov 2010 | HKD | 5.1 | 5.15 | 4.83 | 4.92 | 4.92 | -0.23 (-4.47%) | 17,272,000 |
16 Nov 2010 | HKD | 5.2 | 5.23 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,167,000 |
15 Nov 2010 | HKD | 5.25 | 5.28 | 5.02 | 5.19 | 5.19 | -0.01 (-0.19%) | 10,171,000 |
12 Nov 2010 | HKD | 5.5 | 5.55 | 5.2 | 5.2 | 5.2 | -0.29 (-5.28%) | 6,299,000 |
11 Nov 2010 | HKD | 5.45 | 5.65 | 5.34 | 5.49 | 5.49 | +0.07 (+1.29%) | 14,196,000 |
10 Nov 2010 | HKD | 5.3 | 5.53 | 5.11 | 5.42 | 5.42 | +0.14 (+2.65%) | 14,024,000 |
9 Nov 2010 | HKD | 5.35 | 5.45 | 5.25 | 5.28 | 5.28 | -0.07 (-1.31%) | 8,185,500 |
8 Nov 2010 | HKD | 5.31 | 5.38 | 5.26 | 5.35 | 5.35 | +0.15 (+2.88%) | 11,366,000 |
5 Nov 2010 | HKD | 5.4 | 5.4 | 5.13 | 5.2 | 5.2 | -0.1 (-1.89%) | 22,837,000 |
4 Nov 2010 | HKD | 5.34 | 5.45 | 5.13 | 5.3 | 5.3 | -0.01 (-0.19%) | 22,067,000 |
3 Nov 2010 | HKD | 5.01 | 5.37 | 5 | 5.31 | 5.31 | +0.39 (+7.93%) | 60,851,000 |
2 Nov 2010 | HKD | 4.5 | 4.96 | 4.46 | 4.92 | 4.92 | +0.54 (+12.33%) | 63,744,602 |
1 Nov 2010 | HKD | 4.23 | 4.42 | 4.22 | 4.38 | 4.38 | +0.18 (+4.29%) | 19,059,000 |
29 Oct 2010 | HKD | 4.16 | 4.24 | 4.11 | 4.2 | 4.2 | +0.09 (+2.19%) | 15,035,000 |
28 Oct 2010 | HKD | 4.2 | 4.2 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 6,426,000 |
27 Oct 2010 | HKD | 4.15 | 4.32 | 3.97 | 4.11 | 4.11 | -0.01 (-0.24%) | 25,386,000 |
26 Oct 2010 | HKD | 4.23 | 4.24 | 4.09 | 4.12 | 4.12 | -0.12 (-2.83%) | 9,551,000 |
25 Oct 2010 | HKD | 4.33 | 4.38 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 6,027,000 |
22 Oct 2010 | HKD | 4.34 | 4.4 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 14,180,000 |
21 Oct 2010 | HKD | 4.15 | 4.33 | 4.11 | 4.3 | 4.3 | +0.2 (+4.88%) | 14,334,000 |
20 Oct 2010 | HKD | 4.15 | 4.15 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,828,000 |
19 Oct 2010 | HKD | 4.15 | 4.24 | 4.15 | 4.16 | 4.16 | +0.03 (+0.73%) | 12,460,000 |
18 Oct 2010 | HKD | 4.19 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,776,000 |
15 Oct 2010 | HKD | 4.24 | 4.24 | 4.09 | 4.19 | 4.19 | -0.03 (-0.71%) | 6,885,000 |