Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2010 | HKD | 5.78 | 6.05 | 5.54 | 5.98 | 5.98 | +0.35 (+6.22%) | 2,793,000 |
17 Nov 2010 | HKD | 5.8 | 5.83 | 5.62 | 5.63 | 5.63 | -0.25 (-4.25%) | 1,155,000 |
16 Nov 2010 | HKD | 6 | 6.01 | 5.81 | 5.88 | 5.88 | -0.14 (-2.33%) | 779,000 |
15 Nov 2010 | HKD | 6.03 | 6.07 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 3,114,100 |
12 Nov 2010 | HKD | 6.1 | 6.18 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 6,076,000 |
11 Nov 2010 | HKD | 6.2 | 6.41 | 6.02 | 6.08 | 6.08 | -0.15 (-2.41%) | 8,547,000 |
10 Nov 2010 | HKD | 5.9 | 6.25 | 5.86 | 6.23 | 6.23 | +0.48 (+8.35%) | 37,636,000 |
9 Nov 2010 | HKD | 5.5 | 5.78 | 5.48 | 5.75 | 5.75 | +0.23 (+4.17%) | 5,474,000 |
8 Nov 2010 | HKD | 5.69 | 5.72 | 5.35 | 5.52 | 5.52 | -0.17 (-2.99%) | 7,515,000 |
5 Nov 2010 | HKD | 5.48 | 5.79 | 5.48 | 5.69 | 5.69 | +0.25 (+4.60%) | 58,026,000 |
4 Nov 2010 | HKD | 5.17 | 5.45 | 5.17 | 5.44 | 5.44 | +0.27 (+5.22%) | 19,844,000 |
3 Nov 2010 | HKD | 5.08 | 5.21 | 5.04 | 5.17 | 5.17 | +0.15 (+2.99%) | 8,691,000 |
2 Nov 2010 | HKD | 4.95 | 5.08 | 4.95 | 5.02 | 5.02 | +0.07 (+1.41%) | 12,776,000 |
1 Nov 2010 | HKD | 4.95 | 4.97 | 4.8 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,710,000 |
29 Oct 2010 | HKD | 5 | 5 | 4.82 | 4.94 | 4.94 | +0.07 (+1.44%) | 2,403,000 |
28 Oct 2010 | HKD | 4.7 | 4.88 | 4.67 | 4.87 | 4.87 | +0.22 (+4.73%) | 3,777,091 |
27 Oct 2010 | HKD | 4.71 | 4.72 | 4.55 | 4.65 | 4.65 | -0.02 (-0.43%) | 3,042,000 |
26 Oct 2010 | HKD | 4.57 | 4.7 | 4.56 | 4.67 | 4.67 | +0.15 (+3.32%) | 1,419,000 |
25 Oct 2010 | HKD | 4.84 | 4.9 | 4.4 | 4.52 | 4.52 | -0.24 (-5.04%) | 3,577,687 |
22 Oct 2010 | HKD | 4.85 | 4.92 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 2,098,000 |
21 Oct 2010 | HKD | 4.59 | 4.82 | 4.59 | 4.82 | 4.82 | +0.23 (+5.01%) | 1,077,000 |
20 Oct 2010 | HKD | 4.58 | 4.63 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 437,000 |
19 Oct 2010 | HKD | 4.71 | 4.78 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,896,000 |
18 Oct 2010 | HKD | 4.7 | 4.76 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,857,000 |
15 Oct 2010 | HKD | 4.9 | 4.94 | 4.65 | 4.71 | 4.71 | -0.12 (-2.48%) | 3,892,000 |
14 Oct 2010 | HKD | 5.3 | 5.3 | 4.83 | 4.83 | 4.83 | -0.27 (-5.29%) | 3,433,000 |
13 Oct 2010 | HKD | 5.12 | 5.15 | 4.88 | 5.1 | 5.1 | 0.0 (0.0%) | 6,653,000 |
12 Oct 2010 | HKD | 5.15 | 5.18 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 1,359,000 |
11 Oct 2010 | HKD | 5.12 | 5.18 | 5.11 | 5.15 | 5.15 | +0.06 (+1.18%) | 2,525,000 |
8 Oct 2010 | HKD | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | +0.07 (+1.39%) | 2,132,000 |