Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2010 | HKD | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,513,500 |
1 Dec 2010 | HKD | 3.81 | 3.85 | 3.7 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,968,648 |
30 Nov 2010 | HKD | 3.86 | 3.86 | 3.68 | 3.83 | 3.83 | +0.02 (+0.52%) | 2,609,000 |
29 Nov 2010 | HKD | 3.84 | 3.88 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 2,424,750 |
26 Nov 2010 | HKD | 3.81 | 3.86 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,000,500 |
25 Nov 2010 | HKD | 3.75 | 3.85 | 3.74 | 3.83 | 3.83 | +0.09 (+2.41%) | 3,078,500 |
24 Nov 2010 | HKD | 3.9 | 3.9 | 3.68 | 3.74 | 3.74 | -0.15 (-3.86%) | 8,199,500 |
23 Nov 2010 | HKD | 3.92 | 3.97 | 3.85 | 3.89 | 3.89 | -0.1 (-2.51%) | 3,645,800 |
22 Nov 2010 | HKD | 4.04 | 4.04 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,342,000 |
19 Nov 2010 | HKD | 3.99 | 3.99 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 2,979,800 |
18 Nov 2010 | HKD | 3.96 | 3.97 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,387,000 |
17 Nov 2010 | HKD | 3.9 | 4.02 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,482,000 |
16 Nov 2010 | HKD | 3.99 | 4.09 | 3.89 | 3.9 | 3.9 | -0.09 (-2.26%) | 3,515,000 |
15 Nov 2010 | HKD | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,437,500 |
12 Nov 2010 | HKD | 4.23 | 4.23 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 3,165,000 |
11 Nov 2010 | HKD | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,064,000 |
10 Nov 2010 | HKD | 4.2 | 4.28 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 1,613,667 |
9 Nov 2010 | HKD | 4.31 | 4.31 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 3,336,000 |
8 Nov 2010 | HKD | 4.25 | 4.32 | 4.21 | 4.32 | 4.32 | +0.09 (+2.13%) | 3,751,500 |
5 Nov 2010 | HKD | 4.25 | 4.28 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 4,031,900 |
4 Nov 2010 | HKD | 4.25 | 4.27 | 4.15 | 4.22 | 4.22 | 0.0 (0.0%) | 3,581,000 |
3 Nov 2010 | HKD | 4.08 | 4.25 | 4.08 | 4.22 | 4.22 | +0.09 (+2.18%) | 3,109,333 |
2 Nov 2010 | HKD | 4.19 | 4.19 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 2,360,500 |
1 Nov 2010 | HKD | 4.19 | 4.2 | 4.09 | 4.16 | 4.16 | +0.07 (+1.71%) | 1,717,000 |
29 Oct 2010 | HKD | 4.14 | 4.14 | 4.01 | 4.09 | 4.09 | -0.05 (-1.21%) | 2,883,500 |
28 Oct 2010 | HKD | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,102,000 |
27 Oct 2010 | HKD | 4.31 | 4.35 | 4.11 | 4.12 | 4.12 | -0.19 (-4.41%) | 6,354,500 |
26 Oct 2010 | HKD | 4.51 | 4.51 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 5,945,500 |
25 Oct 2010 | HKD | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | -0.13 (-2.85%) | 4,515,500 |
22 Oct 2010 | HKD | 4.48 | 4.61 | 4.46 | 4.56 | 4.56 | +0.13 (+2.93%) | 10,222,500 |