Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | HKD | 3.38 | 3.46 | 3.3 | 3.41 | 3.2929 | +0.02 (+0.59%) | 1,422,000 |
22 Dec 2010 | HKD | 3.38 | 3.48 | 3.36 | 3.39 | 3.2736 | -0.05 (-1.45%) | 729,000 |
21 Dec 2010 | HKD | 3.3 | 3.45 | 3.3 | 3.44 | 3.3219 | +0.06 (+1.78%) | 752,000 |
20 Dec 2010 | HKD | 3.43 | 3.44 | 3.35 | 3.38 | 3.2639 | -0.1 (-2.87%) | 1,003,000 |
17 Dec 2010 | HKD | 3.42 | 3.52 | 3.42 | 3.48 | 3.3605 | +0.06 (+1.75%) | 407,000 |
16 Dec 2010 | HKD | 3.5 | 3.52 | 3.41 | 3.42 | 3.3026 | -0.09 (-2.56%) | 1,267,000 |
15 Dec 2010 | HKD | 3.54 | 3.56 | 3.5 | 3.51 | 3.3895 | -0.03 (-0.85%) | 886,000 |
14 Dec 2010 | HKD | 3.52 | 3.59 | 3.52 | 3.54 | 3.4184 | 0.0 (0.0%) | 649,000 |
13 Dec 2010 | HKD | 3.57 | 3.58 | 3.53 | 3.54 | 3.4184 | -0.05 (-1.39%) | 1,281,000 |
10 Dec 2010 | HKD | 3.65 | 3.65 | 3.52 | 3.59 | 3.4667 | -0.08 (-2.18%) | 1,377,000 |
9 Dec 2010 | HKD | 3.67 | 3.72 | 3.66 | 3.67 | 3.544 | +0.01 (+0.27%) | 362,000 |
8 Dec 2010 | HKD | 3.68 | 3.69 | 3.66 | 3.66 | 3.5343 | -0.06 (-1.61%) | 685,000 |
7 Dec 2010 | HKD | 3.66 | 3.74 | 3.65 | 3.72 | 3.5923 | +0.02 (+0.54%) | 928,000 |
6 Dec 2010 | HKD | 3.8 | 3.83 | 3.7 | 3.7 | 3.5729 | -0.09 (-2.37%) | 2,349,000 |
3 Dec 2010 | HKD | 3.79 | 3.86 | 3.76 | 3.79 | 3.6598 | 0.0 (0.0%) | 1,911,000 |
2 Dec 2010 | HKD | 3.93 | 3.96 | 3.78 | 3.79 | 3.6598 | -0.11 (-2.82%) | 3,145,500 |
1 Dec 2010 | HKD | 3.95 | 3.97 | 3.86 | 3.9 | 3.7661 | -0.07 (-1.76%) | 1,854,000 |
30 Nov 2010 | HKD | 3.9 | 3.97 | 3.84 | 3.97 | 3.8337 | +0.09 (+2.32%) | 842,000 |
29 Nov 2010 | HKD | 3.85 | 3.91 | 3.81 | 3.88 | 3.7468 | -0.06 (-1.52%) | 2,051,000 |
26 Nov 2010 | HKD | 3.99 | 4 | 3.92 | 3.94 | 3.8047 | -0.05 (-1.25%) | 725,000 |
25 Nov 2010 | HKD | 3.97 | 4.05 | 3.94 | 3.99 | 3.853 | +0.07 (+1.79%) | 1,380,000 |
24 Nov 2010 | HKD | 4.06 | 4.1 | 3.9 | 3.92 | 3.7854 | -0.13 (-3.21%) | 2,855,000 |
23 Nov 2010 | HKD | 4.15 | 4.19 | 4.04 | 4.05 | 3.9109 | -0.09 (-2.17%) | 1,457,000 |
22 Nov 2010 | HKD | 4.15 | 4.19 | 4.1 | 4.14 | 3.9978 | +0.01 (+0.24%) | 1,054,000 |
19 Nov 2010 | HKD | 4.23 | 4.23 | 4.07 | 4.13 | 3.9882 | -0.06 (-1.43%) | 2,156,000 |
18 Nov 2010 | HKD | 4.09 | 4.2 | 4.09 | 4.19 | 4.0461 | +0.12 (+2.95%) | 1,913,000 |
17 Nov 2010 | HKD | 4.18 | 4.35 | 4.03 | 4.07 | 3.9302 | -0.17 (-4.01%) | 6,257,000 |
16 Nov 2010 | HKD | 4.25 | 4.43 | 4.16 | 4.24 | 4.0944 | +0.04 (+0.95%) | 4,885,000 |
15 Nov 2010 | HKD | 4.15 | 4.25 | 4 | 4.2 | 4.0558 | +0.04 (+0.96%) | 3,374,000 |
12 Nov 2010 | HKD | 4.4 | 4.4 | 4.06 | 4.16 | 4.0171 | -0.24 (-5.45%) | 5,896,000 |