Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2011 | HKD | 8.23 | 8.31 | 8.07 | 8.11 | 8.11 | -0.21 (-2.52%) | 36,206,400 |
19 Jan 2011 | HKD | 8.29 | 8.35 | 8.16 | 8.32 | 8.32 | +0.13 (+1.59%) | 39,838,900 |
18 Jan 2011 | HKD | 8.14 | 8.22 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 20,382,300 |
17 Jan 2011 | HKD | 8.42 | 8.42 | 8.13 | 8.15 | 8.15 | -0.27 (-3.21%) | 53,357,900 |
14 Jan 2011 | HKD | 8.53 | 8.53 | 8.33 | 8.42 | 8.42 | -0.01 (-0.12%) | 49,896,900 |
13 Jan 2011 | HKD | 8.43 | 8.48 | 8.4 | 8.43 | 8.43 | 0.0 (0.0%) | 51,534,000 |
12 Jan 2011 | HKD | 8.43 | 8.45 | 8.34 | 8.43 | 8.43 | +0.07 (+0.84%) | 40,061,873 |
11 Jan 2011 | HKD | 8.45 | 8.45 | 8.32 | 8.36 | 8.36 | -0.02 (-0.24%) | 45,174,000 |
10 Jan 2011 | HKD | 8.58 | 8.58 | 8.37 | 8.38 | 8.38 | -0.14 (-1.64%) | 47,362,200 |
7 Jan 2011 | HKD | 8.6 | 8.62 | 8.51 | 8.52 | 8.52 | -0.05 (-0.58%) | 39,500,600 |
6 Jan 2011 | HKD | 8.66 | 8.71 | 8.54 | 8.57 | 8.57 | -0.03 (-0.35%) | 18,698,700 |
5 Jan 2011 | HKD | 8.5 | 8.63 | 8.5 | 8.6 | 8.6 | +0.07 (+0.82%) | 40,196,900 |
4 Jan 2011 | HKD | 8.5 | 8.54 | 8.38 | 8.53 | 8.53 | +0.15 (+1.79%) | 40,319,800 |
3 Jan 2011 | HKD | 8.26 | 8.39 | 8.1 | 8.38 | 8.38 | +0.15 (+1.82%) | 32,919,300 |
31 Dec 2010 | HKD | 8.22 | 8.24 | 8.19 | 8.23 | 8.23 | +0.04 (+0.49%) | 21,879,300 |
30 Dec 2010 | HKD | 8.19 | 8.2 | 8.1 | 8.19 | 8.19 | +0.04 (+0.49%) | 26,841,700 |
29 Dec 2010 | HKD | 8.5 | 8.5 | 8.01 | 8.15 | 8.15 | +0.15 (+1.88%) | 26,000,700 |
28 Dec 2010 | HKD | 8.15 | 8.15 | 8 | 8 | 8 | -0.25 (-3.03%) | 31,125,300 |
27 Dec 2010 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 8.27 | 8.29 | 8.2 | 8.25 | 8.25 | -0.05 (-0.60%) | 10,467,900 |
23 Dec 2010 | HKD | 8.39 | 8.43 | 8.29 | 8.3 | 8.3 | -0.09 (-1.07%) | 8,611,500 |
22 Dec 2010 | HKD | 8.39 | 8.45 | 8.35 | 8.39 | 8.39 | +0.03 (+0.36%) | 10,217,200 |
21 Dec 2010 | HKD | 8.33 | 8.45 | 8.29 | 8.36 | 8.36 | +0.05 (+0.60%) | 38,216,400 |
20 Dec 2010 | HKD | 8.33 | 8.4 | 8.15 | 8.31 | 8.31 | -0.02 (-0.24%) | 25,625,800 |
17 Dec 2010 | HKD | 8.48 | 8.48 | 8.25 | 8.33 | 8.33 | +0.07 (+0.85%) | 17,043,000 |
16 Dec 2010 | HKD | 8.37 | 8.42 | 8.26 | 8.26 | 8.26 | -0.04 (-0.48%) | 25,320,900 |
15 Dec 2010 | HKD | 8.49 | 8.5 | 8.3 | 8.3 | 8.3 | -0.14 (-1.66%) | 39,887,100 |
14 Dec 2010 | HKD | 8.49 | 8.49 | 8.39 | 8.44 | 8.44 | +0.02 (+0.24%) | 45,519,300 |
13 Dec 2010 | HKD | 8.32 | 8.44 | 8.28 | 8.42 | 8.42 | +0.22 (+2.68%) | 59,292,000 |
10 Dec 2010 | HKD | 8.16 | 8.25 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 109,358,000 |