Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2010 | HKD | 3.53 | 3.54 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 512,000 |
1 Dec 2010 | HKD | 3.48 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 374,000 |
30 Nov 2010 | HKD | 3.64 | 3.64 | 3.38 | 3.5 | 3.5 | -0.37 (-9.56%) | 1,978,000 |
29 Nov 2010 | HKD | 3.65 | 3.9 | 3.63 | 3.87 | 3.87 | +0.24 (+6.61%) | 954,000 |
26 Nov 2010 | HKD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 406,000 |
25 Nov 2010 | HKD | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 180,000 |
24 Nov 2010 | HKD | 3.52 | 3.63 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 214,000 |
23 Nov 2010 | HKD | 3.51 | 3.53 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 108,000 |
22 Nov 2010 | HKD | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 58,000 |
19 Nov 2010 | HKD | 3.49 | 3.58 | 3.45 | 3.58 | 3.58 | -0.02 (-0.56%) | 108,000 |
18 Nov 2010 | HKD | 3.44 | 3.6 | 3.44 | 3.6 | 3.6 | +0.17 (+4.96%) | 158,000 |
17 Nov 2010 | HKD | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -0.15 (-4.19%) | 354,000 |
16 Nov 2010 | HKD | 3.6 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 78,000 |
15 Nov 2010 | HKD | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | +0.02 (+0.56%) | 34,000 |
12 Nov 2010 | HKD | 3.61 | 3.61 | 3.48 | 3.56 | 3.56 | -0.07 (-1.93%) | 536,000 |
11 Nov 2010 | HKD | 3.85 | 3.85 | 3.58 | 3.63 | 3.63 | -0.05 (-1.36%) | 278,000 |
10 Nov 2010 | HKD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 12,000 |
9 Nov 2010 | HKD | 3.75 | 3.75 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 136,000 |
8 Nov 2010 | HKD | 3.66 | 3.7 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 152,000 |
5 Nov 2010 | HKD | 3.7 | 3.7 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 282,000 |
4 Nov 2010 | HKD | 3.56 | 3.7 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 160,000 |
3 Nov 2010 | HKD | 3.66 | 3.66 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 208,000 |
2 Nov 2010 | HKD | 3.6 | 3.61 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 50,000 |
1 Nov 2010 | HKD | 3.68 | 3.68 | 3.6 | 3.6 | 3.6 | -0.02 (-0.55%) | 92,000 |
29 Oct 2010 | HKD | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 304,000 |
28 Oct 2010 | HKD | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 88,000 |
27 Oct 2010 | HKD | 3.64 | 3.64 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 20,000 |
26 Oct 2010 | HKD | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 150,000 |
25 Oct 2010 | HKD | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 122,000 |
22 Oct 2010 | HKD | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | +0.03 (+0.83%) | 200,000 |