Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2010 | HKD | 8.5 | 8.72 | 8.5 | 8.6 | 8.6 | +0.25 (+2.99%) | 1,394,449 |
24 Nov 2010 | HKD | 8.43 | 8.5 | 8.35 | 8.35 | 8.35 | -0.09 (-1.07%) | 886,000 |
23 Nov 2010 | HKD | 8.49 | 8.5 | 8.42 | 8.44 | 8.44 | -0.08 (-0.94%) | 621,000 |
22 Nov 2010 | HKD | 8.58 | 8.6 | 8.31 | 8.52 | 8.52 | -0.13 (-1.50%) | 1,386,445 |
19 Nov 2010 | HKD | 8.51 | 8.9 | 8.51 | 8.65 | 8.65 | +0.09 (+1.05%) | 997,000 |
18 Nov 2010 | HKD | 8.49 | 8.69 | 8.4 | 8.56 | 8.56 | +0.24 (+2.88%) | 1,198,000 |
17 Nov 2010 | HKD | 8.48 | 8.58 | 8.26 | 8.32 | 8.32 | -0.38 (-4.37%) | 2,167,370 |
16 Nov 2010 | HKD | 8.87 | 8.87 | 8.63 | 8.7 | 8.7 | -0.12 (-1.36%) | 1,486,000 |
15 Nov 2010 | HKD | 8.95 | 8.95 | 8.76 | 8.82 | 8.82 | -0.11 (-1.23%) | 448,000 |
12 Nov 2010 | HKD | 9.01 | 9.08 | 8.92 | 8.93 | 8.93 | -0.12 (-1.33%) | 1,524,000 |
11 Nov 2010 | HKD | 9.21 | 9.21 | 9.01 | 9.05 | 9.05 | +0.05 (+0.56%) | 3,382,000 |
10 Nov 2010 | HKD | 9.1 | 9.13 | 8.92 | 9 | 9 | -0.1 (-1.10%) | 2,615,000 |
9 Nov 2010 | HKD | 9.1 | 9.14 | 9.07 | 9.1 | 9.1 | 0.0 (0.0%) | 1,035,311 |
8 Nov 2010 | HKD | 9.2 | 9.2 | 9.05 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,176,500 |
5 Nov 2010 | HKD | 9.22 | 9.34 | 9.09 | 9.11 | 9.11 | -0.14 (-1.51%) | 1,578,063 |
4 Nov 2010 | HKD | 9.44 | 9.44 | 9.13 | 9.25 | 9.25 | -0.02 (-0.22%) | 1,886,400 |
3 Nov 2010 | HKD | 9.44 | 9.45 | 9.18 | 9.27 | 9.27 | -0.03 (-0.32%) | 1,228,400 |
2 Nov 2010 | HKD | 9.3 | 9.34 | 9.21 | 9.3 | 9.3 | -0.01 (-0.11%) | 1,534,964 |
1 Nov 2010 | HKD | 9.1 | 9.49 | 9.1 | 9.31 | 9.31 | +0.31 (+3.44%) | 1,600,693 |
29 Oct 2010 | HKD | 9.05 | 9.05 | 8.83 | 9 | 9 | 0.0 (0.0%) | 2,535,000 |
28 Oct 2010 | HKD | 9.02 | 9.14 | 8.86 | 9 | 9 | -0.07 (-0.77%) | 4,498,200 |
27 Oct 2010 | HKD | 9.18 | 9.18 | 9.01 | 9.07 | 9.07 | -0.11 (-1.20%) | 3,456,000 |
26 Oct 2010 | HKD | 9 | 9.18 | 9 | 9.18 | 9.18 | +0.17 (+1.89%) | 4,371,500 |
25 Oct 2010 | HKD | 9 | 9.18 | 8.94 | 9.01 | 9.01 | +0.07 (+0.78%) | 4,722,000 |
22 Oct 2010 | HKD | 9.14 | 9.31 | 8.86 | 8.94 | 8.94 | -0.18 (-1.97%) | 6,790,200 |
21 Oct 2010 | HKD | 9.5 | 9.5 | 8.99 | 9.12 | 9.12 | -0.43 (-4.50%) | 11,147,000 |
20 Oct 2010 | HKD | 9.65 | 9.65 | 9.41 | 9.55 | 9.55 | -0.1 (-1.04%) | 2,016,500 |
19 Oct 2010 | HKD | 9.84 | 9.84 | 9.4 | 9.65 | 9.65 | -0.21 (-2.13%) | 4,256,200 |
18 Oct 2010 | HKD | 9.65 | 9.86 | 9.64 | 9.86 | 9.86 | +0.18 (+1.86%) | 957,500 |
15 Oct 2010 | HKD | 9.81 | 10.26 | 9.61 | 9.68 | 9.68 | -0.78 (-7.46%) | 2,402,000 |