Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2011 | HKD | 4.0002 | 4.05 | 3.8202 | 4.0002 | 6.667 | -0.04 (-0.98%) | 1,092,000 |
31 Dec 2010 | HKD | 4.14 | 4.14 | 3.8802 | 4.0398 | 6.733 | -0.02 (-0.50%) | 306,000 |
30 Dec 2010 | HKD | 3.96 | 4.1502 | 3.96 | 4.0602 | 6.767 | +0.1 (+2.53%) | 1,047,000 |
29 Dec 2010 | HKD | 4.0998 | 4.0998 | 3.7002 | 3.96 | 6.6 | -0.28 (-6.61%) | 1,983,000 |
28 Dec 2010 | HKD | 4.3998 | 4.3998 | 4.2102 | 4.2402 | 7.067 | -0.16 (-3.63%) | 444,000 |
27 Dec 2010 | HKD | 4.3998 | 4.3998 | 4.3998 | 4.3998 | 7.333 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 4.5 | 4.5 | 4.3998 | 4.3998 | 7.333 | +0.01 (+0.22%) | 45,000 |
23 Dec 2010 | HKD | 4.4502 | 4.4502 | 4.3002 | 4.3902 | 7.317 | +0.02 (+0.47%) | 825,000 |
22 Dec 2010 | HKD | 4.3998 | 4.3998 | 4.1898 | 4.3698 | 7.283 | -0.02 (-0.46%) | 945,000 |
21 Dec 2010 | HKD | 4.3002 | 4.3998 | 4.1502 | 4.3902 | 7.317 | +0.12 (+2.81%) | 678,000 |
20 Dec 2010 | HKD | 4.2 | 4.2702 | 4.1502 | 4.2702 | 7.117 | +0.12 (+2.89%) | 573,000 |
17 Dec 2010 | HKD | 4.11 | 4.1502 | 4.0998 | 4.1502 | 6.917 | 0.0 (0.0%) | 96,000 |
16 Dec 2010 | HKD | 4.0002 | 4.2102 | 4.0002 | 4.1502 | 6.917 | +0.01 (+0.25%) | 1,431,000 |
15 Dec 2010 | HKD | 4.0998 | 4.1802 | 4.0002 | 4.14 | 6.9 | +0.09 (+2.22%) | 870,000 |
14 Dec 2010 | HKD | 3.9 | 4.05 | 3.8298 | 4.05 | 6.75 | +0.1 (+2.54%) | 612,000 |
13 Dec 2010 | HKD | 3.7398 | 3.9498 | 3.7398 | 3.9498 | 6.583 | +0.31 (+8.51%) | 741,000 |
10 Dec 2010 | HKD | 3.75 | 3.75 | 3.6402 | 3.6402 | 6.067 | -0.11 (-2.93%) | 324,000 |
9 Dec 2010 | HKD | 3.7398 | 3.78 | 3.7398 | 3.75 | 6.25 | +0.01 (+0.27%) | 396,000 |
8 Dec 2010 | HKD | 3.7302 | 3.75 | 3.7002 | 3.7398 | 6.233 | -0.01 (-0.27%) | 156,000 |
7 Dec 2010 | HKD | 3.6 | 3.7602 | 3.6 | 3.75 | 6.25 | +0.15 (+4.17%) | 414,000 |
6 Dec 2010 | HKD | 3.75 | 3.75 | 3.54 | 3.6 | 6 | -0.12 (-3.23%) | 582,300 |
3 Dec 2010 | HKD | 3.6102 | 3.7698 | 3.6102 | 3.72 | 6.2 | +0.02 (+0.54%) | 489,000 |
2 Dec 2010 | HKD | 3.75 | 3.75 | 3.7002 | 3.7002 | 6.167 | -0.02 (-0.53%) | 477,000 |
1 Dec 2010 | HKD | 3.6798 | 3.7998 | 3.6798 | 3.72 | 6.2 | +0.04 (+1.09%) | 979,500 |
30 Nov 2010 | HKD | 3.4398 | 3.7998 | 3.4398 | 3.6798 | 6.133 | +0.24 (+6.98%) | 1,072,500 |
29 Nov 2010 | HKD | 3.48 | 3.48 | 3.3798 | 3.4398 | 5.733 | +0.04 (+1.16%) | 195,000 |
26 Nov 2010 | HKD | 3.4098 | 3.4302 | 3.3798 | 3.4002 | 5.667 | +0.01 (+0.30%) | 183,000 |
25 Nov 2010 | HKD | 3.4002 | 3.48 | 3.3798 | 3.39 | 5.65 | +0.08 (+2.41%) | 621,000 |
24 Nov 2010 | HKD | 3.03 | 3.3102 | 3.03 | 3.3102 | 5.517 | +0.28 (+9.25%) | 678,000 |
23 Nov 2010 | HKD | 3.09 | 3.09 | 3 | 3.03 | 5.05 | -0.1 (-3.20%) | 180,000 |