Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2010 | HKD | 5.64 | 5.74 | 5.5 | 5.65 | 5.65 | +0.08 (+1.44%) | 17,509,199 |
23 Nov 2010 | HKD | 5.75 | 5.85 | 5.5 | 5.57 | 5.57 | -0.22 (-3.80%) | 15,974,000 |
22 Nov 2010 | HKD | 5.93 | 5.94 | 5.78 | 5.79 | 5.79 | -0.14 (-2.36%) | 13,468,650 |
19 Nov 2010 | HKD | 5.88 | 5.98 | 5.82 | 5.93 | 5.93 | +0.16 (+2.77%) | 24,831,641 |
18 Nov 2010 | HKD | 5.61 | 5.81 | 5.61 | 5.77 | 5.77 | +0.18 (+3.22%) | 17,365,600 |
17 Nov 2010 | HKD | 5.55 | 5.65 | 5.44 | 5.59 | 5.59 | +0.03 (+0.54%) | 14,500,700 |
16 Nov 2010 | HKD | 5.6 | 5.83 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 27,261,061 |
15 Nov 2010 | HKD | 5.63 | 5.75 | 5.33 | 5.56 | 5.56 | -0.12 (-2.11%) | 21,114,600 |
12 Nov 2010 | HKD | 5.87 | 5.96 | 5.48 | 5.68 | 5.68 | -0.31 (-5.18%) | 28,937,090 |
11 Nov 2010 | HKD | 5.92 | 6.03 | 5.91 | 5.99 | 5.99 | +0.11 (+1.87%) | 13,828,400 |
10 Nov 2010 | HKD | 5.82 | 5.95 | 5.77 | 5.88 | 5.88 | +0.01 (+0.17%) | 13,668,000 |
9 Nov 2010 | HKD | 5.91 | 6.05 | 5.85 | 5.87 | 5.87 | -0.13 (-2.17%) | 18,508,000 |
8 Nov 2010 | HKD | 6.05 | 6.08 | 5.88 | 6 | 6 | -0.05 (-0.83%) | 15,010,000 |
5 Nov 2010 | HKD | 5.95 | 6.08 | 5.94 | 6.05 | 6.05 | +0.19 (+3.24%) | 22,147,000 |
4 Nov 2010 | HKD | 5.8 | 5.97 | 5.8 | 5.86 | 5.86 | +0.06 (+1.03%) | 15,608,280 |
3 Nov 2010 | HKD | 5.87 | 5.9 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 11,619,640 |
2 Nov 2010 | HKD | 5.6 | 5.81 | 5.6 | 5.79 | 5.79 | +0.13 (+2.30%) | 11,666,200 |
1 Nov 2010 | HKD | 5.5 | 5.73 | 5.46 | 5.66 | 5.66 | +0.18 (+3.28%) | 19,385,020 |
29 Oct 2010 | HKD | 5.44 | 5.5 | 5.21 | 5.48 | 5.48 | +0.04 (+0.74%) | 36,466,000 |
28 Oct 2010 | HKD | 5.5 | 5.59 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 28,290,920 |
27 Oct 2010 | HKD | 5.7 | 5.72 | 5.37 | 5.45 | 5.45 | -0.28 (-4.89%) | 48,152,000 |
26 Oct 2010 | HKD | 5.68 | 5.78 | 5.6 | 5.73 | 5.73 | +0.08 (+1.42%) | 26,982,000 |
25 Oct 2010 | HKD | 5.42 | 5.69 | 5.4 | 5.65 | 5.65 | +0.22 (+4.05%) | 26,794,000 |
22 Oct 2010 | HKD | 5.47 | 5.62 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 22,872,000 |
21 Oct 2010 | HKD | 5.42 | 5.48 | 5.27 | 5.47 | 5.47 | +0.07 (+1.30%) | 12,934,000 |
20 Oct 2010 | HKD | 5.35 | 5.45 | 5.19 | 5.4 | 5.4 | -0.12 (-2.17%) | 27,762,000 |
19 Oct 2010 | HKD | 5.25 | 5.54 | 5.25 | 5.52 | 5.52 | +0.29 (+5.54%) | 28,836,000 |
18 Oct 2010 | HKD | 5.25 | 5.28 | 5.12 | 5.23 | 5.23 | -0.06 (-1.13%) | 20,029,801 |
15 Oct 2010 | HKD | 5.26 | 5.35 | 5.2 | 5.29 | 5.29 | 0.0 (0.0%) | 32,114,000 |
14 Oct 2010 | HKD | 5.2 | 5.35 | 5.19 | 5.29 | 5.29 | +0.13 (+2.52%) | 42,811,500 |