Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2010 | HKD | 5.62 | 5.65 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 10,756,400 |
29 Dec 2010 | HKD | 5.57 | 5.64 | 5.55 | 5.61 | 5.61 | +0.1 (+1.81%) | 7,181,921 |
28 Dec 2010 | HKD | 5.55 | 5.58 | 5.45 | 5.51 | 5.51 | -0.06 (-1.08%) | 5,432,000 |
27 Dec 2010 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 5.65 | 5.65 | 5.53 | 5.57 | 5.57 | -0.1 (-1.76%) | 10,758,800 |
23 Dec 2010 | HKD | 5.65 | 5.77 | 5.65 | 5.67 | 5.67 | +0.05 (+0.89%) | 9,500,338 |
22 Dec 2010 | HKD | 5.8 | 5.81 | 5.59 | 5.62 | 5.62 | -0.19 (-3.27%) | 18,092,641 |
21 Dec 2010 | HKD | 5.72 | 5.85 | 5.66 | 5.81 | 5.81 | +0.09 (+1.57%) | 8,509,837 |
20 Dec 2010 | HKD | 5.7 | 5.73 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 10,498,570 |
17 Dec 2010 | HKD | 5.7 | 5.78 | 5.64 | 5.65 | 5.65 | -0.07 (-1.22%) | 14,065,180 |
16 Dec 2010 | HKD | 5.91 | 5.91 | 5.7 | 5.72 | 5.72 | -0.16 (-2.72%) | 8,127,215 |
15 Dec 2010 | HKD | 5.9 | 5.97 | 5.82 | 5.88 | 5.88 | -0.04 (-0.68%) | 16,203,990 |
14 Dec 2010 | HKD | 5.95 | 5.95 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 31,325,859 |
13 Dec 2010 | HKD | 5.95 | 6 | 5.91 | 5.94 | 5.94 | 0.0 (0.0%) | 20,537,270 |
10 Dec 2010 | HKD | 5.92 | 6 | 5.81 | 5.94 | 5.94 | +0.02 (+0.34%) | 37,008,922 |
9 Dec 2010 | HKD | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | +0.33 (+5.90%) | 61,494,152 |
8 Dec 2010 | HKD | 5.49 | 5.71 | 5.48 | 5.59 | 5.59 | +0.15 (+2.76%) | 32,025,100 |
7 Dec 2010 | HKD | 5.4 | 5.5 | 5.38 | 5.44 | 5.44 | +0.02 (+0.37%) | 10,789,100 |
6 Dec 2010 | HKD | 5.54 | 5.56 | 5.4 | 5.42 | 5.42 | -0.11 (-1.99%) | 10,536,150 |
3 Dec 2010 | HKD | 5.57 | 5.69 | 5.49 | 5.53 | 5.53 | -0.07 (-1.25%) | 10,059,820 |
2 Dec 2010 | HKD | 5.59 | 5.68 | 5.53 | 5.6 | 5.6 | +0.1 (+1.82%) | 16,031,090 |
1 Dec 2010 | HKD | 5.48 | 5.54 | 5.35 | 5.5 | 5.5 | +0.06 (+1.10%) | 8,769,159 |
30 Nov 2010 | HKD | 5.42 | 5.5 | 5.35 | 5.44 | 5.44 | +0.01 (+0.18%) | 18,207,699 |
29 Nov 2010 | HKD | 5.36 | 5.44 | 5.35 | 5.43 | 5.43 | 0.0 (0.0%) | 17,049,391 |
26 Nov 2010 | HKD | 5.49 | 5.54 | 5.43 | 5.43 | 5.43 | -0.08 (-1.45%) | 12,160,000 |
25 Nov 2010 | HKD | 5.62 | 5.62 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 23,160,830 |
24 Nov 2010 | HKD | 5.68 | 5.75 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 12,091,650 |
23 Nov 2010 | HKD | 5.72 | 5.76 | 5.6 | 5.65 | 5.65 | -0.12 (-2.08%) | 15,002,100 |
22 Nov 2010 | HKD | 5.78 | 5.79 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 7,484,123 |
19 Nov 2010 | HKD | 5.73 | 5.81 | 5.65 | 5.77 | 5.77 | +0.06 (+1.05%) | 15,637,670 |