Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2010 | HKD | 7.66 | 7.66 | 7.33 | 7.46 | 7.46 | -0.08 (-1.06%) | 12,465,000 |
23 Nov 2010 | HKD | 7.67 | 7.74 | 7.5 | 7.54 | 7.54 | -0.25 (-3.21%) | 5,599,000 |
22 Nov 2010 | HKD | 7.86 | 7.89 | 7.59 | 7.79 | 7.79 | -0.06 (-0.76%) | 7,220,961 |
19 Nov 2010 | HKD | 7.95 | 7.98 | 7.58 | 7.85 | 7.85 | -0.05 (-0.63%) | 9,554,962 |
18 Nov 2010 | HKD | 7.9 | 7.98 | 7.58 | 7.9 | 7.9 | +0.16 (+2.07%) | 6,489,074 |
17 Nov 2010 | HKD | 7.88 | 8.04 | 7.66 | 7.74 | 7.74 | -0.3 (-3.73%) | 10,817,100 |
16 Nov 2010 | HKD | 8.21 | 8.21 | 7.99 | 8.04 | 8.04 | -0.2 (-2.43%) | 6,821,000 |
15 Nov 2010 | HKD | 8.45 | 8.45 | 8.14 | 8.24 | 8.24 | -0.21 (-2.49%) | 5,687,403 |
12 Nov 2010 | HKD | 8.7 | 8.89 | 8.36 | 8.45 | 8.45 | -0.25 (-2.87%) | 9,526,065 |
11 Nov 2010 | HKD | 8.7 | 9.02 | 8.7 | 8.7 | 8.7 | +0.03 (+0.35%) | 8,136,040 |
10 Nov 2010 | HKD | 8.71 | 8.89 | 8.63 | 8.67 | 8.67 | -0.04 (-0.46%) | 2,824,000 |
9 Nov 2010 | HKD | 8.8 | 8.8 | 8.6 | 8.71 | 8.71 | -0.08 (-0.91%) | 4,165,617 |
8 Nov 2010 | HKD | 8.62 | 8.81 | 8.6 | 8.79 | 8.79 | +0.2 (+2.33%) | 5,482,000 |
5 Nov 2010 | HKD | 8.53 | 8.75 | 8.51 | 8.59 | 8.59 | +0.09 (+1.06%) | 4,651,000 |
4 Nov 2010 | HKD | 8.5 | 8.6 | 8.48 | 8.5 | 8.5 | 0.0 (0.0%) | 4,261,000 |
3 Nov 2010 | HKD | 8.6 | 8.61 | 8.45 | 8.5 | 8.5 | -0.05 (-0.58%) | 2,839,000 |
2 Nov 2010 | HKD | 8.47 | 8.58 | 8.35 | 8.55 | 8.55 | +0.07 (+0.83%) | 4,282,800 |
1 Nov 2010 | HKD | 8.26 | 8.51 | 8.26 | 8.48 | 8.48 | +0.25 (+3.04%) | 4,280,000 |
29 Oct 2010 | HKD | 8.36 | 8.4 | 8.2 | 8.23 | 8.23 | -0.07 (-0.84%) | 4,548,000 |
28 Oct 2010 | HKD | 8.36 | 8.52 | 8.21 | 8.3 | 8.3 | -0.09 (-1.07%) | 4,264,000 |
27 Oct 2010 | HKD | 8.52 | 8.58 | 8.3 | 8.39 | 8.39 | -0.17 (-1.99%) | 8,269,000 |
26 Oct 2010 | HKD | 8.43 | 8.68 | 8.43 | 8.56 | 8.56 | +0.14 (+1.66%) | 9,733,000 |
25 Oct 2010 | HKD | 8.41 | 8.46 | 8.25 | 8.42 | 8.42 | +0.17 (+2.06%) | 8,946,023 |
22 Oct 2010 | HKD | 8.11 | 8.26 | 8.1 | 8.25 | 8.25 | +0.02 (+0.24%) | 8,196,700 |
21 Oct 2010 | HKD | 8.05 | 8.3 | 8.02 | 8.23 | 8.23 | +0.18 (+2.24%) | 6,581,000 |
20 Oct 2010 | HKD | 8 | 8.11 | 7.8 | 8.05 | 8.05 | -0.07 (-0.86%) | 12,487,000 |
19 Oct 2010 | HKD | 8.21 | 8.34 | 8.09 | 8.12 | 8.12 | -0.09 (-1.10%) | 7,899,000 |
18 Oct 2010 | HKD | 8.45 | 8.5 | 8.18 | 8.21 | 8.21 | -0.23 (-2.73%) | 3,933,000 |
15 Oct 2010 | HKD | 8.38 | 8.47 | 8.28 | 8.44 | 8.44 | -0.03 (-0.35%) | 5,176,000 |
14 Oct 2010 | HKD | 8.6 | 8.63 | 8.3 | 8.47 | 8.47 | -0.05 (-0.59%) | 7,032,000 |