Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2010 | HKD | 3.6 | 3.67 | 3.58 | 3.6 | 0.9 | -0.01 (-0.28%) | 864,000 |
17 Nov 2010 | HKD | 3.63 | 3.68 | 3.58 | 3.61 | 0.9025 | -0.09 (-2.43%) | 1,300,000 |
16 Nov 2010 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 0.925 | -0.1 (-2.63%) | 820,000 |
15 Nov 2010 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 0.95 | -0.03 (-0.78%) | 504,000 |
12 Nov 2010 | HKD | 3.94 | 3.97 | 3.83 | 3.83 | 0.9575 | -0.13 (-3.28%) | 1,244,000 |
11 Nov 2010 | HKD | 4.01 | 4.01 | 3.96 | 3.96 | 0.99 | -0.01 (-0.25%) | 648,000 |
10 Nov 2010 | HKD | 3.99 | 4 | 3.97 | 3.97 | 0.9925 | -0.02 (-0.50%) | 1,124,000 |
9 Nov 2010 | HKD | 4.05 | 4.05 | 3.98 | 3.99 | 0.9975 | -0.01 (-0.25%) | 1,832,000 |
8 Nov 2010 | HKD | 3.85 | 4.08 | 3.85 | 4 | 1 | +0.15 (+3.90%) | 4,264,000 |
5 Nov 2010 | HKD | 3.9 | 3.95 | 3.84 | 3.85 | 0.9625 | -0.05 (-1.28%) | 8,276,000 |
4 Nov 2010 | HKD | 3.97 | 4 | 3.89 | 3.9 | 0.975 | -0.08 (-2.01%) | 2,516,000 |
3 Nov 2010 | HKD | 3.84 | 4 | 3.84 | 3.98 | 0.995 | +0.16 (+4.19%) | 4,572,000 |
2 Nov 2010 | HKD | 3.8 | 3.89 | 3.77 | 3.82 | 0.955 | +0.02 (+0.53%) | 974,800 |
1 Nov 2010 | HKD | 3.82 | 3.82 | 3.8 | 3.8 | 0.95 | 0.0 (0.0%) | 768,000 |
29 Oct 2010 | HKD | 3.84 | 3.84 | 3.72 | 3.8 | 0.95 | -0.04 (-1.04%) | 1,176,000 |
28 Oct 2010 | HKD | 3.84 | 3.92 | 3.82 | 3.84 | 0.96 | -0.06 (-1.54%) | 816,000 |
27 Oct 2010 | HKD | 3.92 | 4 | 3.82 | 3.9 | 0.975 | -0.02 (-0.51%) | 3,732,000 |
26 Oct 2010 | HKD | 3.85 | 3.92 | 3.8 | 3.92 | 0.98 | +0.05 (+1.29%) | 1,780,000 |
25 Oct 2010 | HKD | 3.85 | 3.95 | 3.83 | 3.87 | 0.9675 | +0.07 (+1.84%) | 3,988,000 |
22 Oct 2010 | HKD | 3.74 | 3.9 | 3.74 | 3.8 | 0.95 | -0.08 (-2.06%) | 1,220,000 |
21 Oct 2010 | HKD | 3.75 | 3.96 | 3.75 | 3.88 | 0.97 | +0.12 (+3.19%) | 1,740,000 |
20 Oct 2010 | HKD | 3.86 | 3.9 | 3.76 | 3.76 | 0.94 | -0.19 (-4.81%) | 1,108,000 |
19 Oct 2010 | HKD | 3.85 | 4 | 3.85 | 3.95 | 0.9875 | +0.05 (+1.28%) | 3,656,000 |
18 Oct 2010 | HKD | 3.83 | 3.9 | 3.7 | 3.9 | 0.975 | +0.03 (+0.78%) | 2,560,000 |
15 Oct 2010 | HKD | 3.85 | 3.87 | 3.81 | 3.87 | 0.9675 | +0.02 (+0.52%) | 372,000 |
14 Oct 2010 | HKD | 3.85 | 3.9 | 3.82 | 3.85 | 0.9625 | 0.0 (0.0%) | 1,240,000 |
13 Oct 2010 | HKD | 3.85 | 3.85 | 3.74 | 3.85 | 0.9625 | +0.08 (+2.12%) | 1,028,000 |
12 Oct 2010 | HKD | 3.8 | 3.8 | 3.75 | 3.77 | 0.9425 | -0.03 (-0.79%) | 484,000 |
11 Oct 2010 | HKD | 3.83 | 3.9 | 3.76 | 3.8 | 0.95 | -0.03 (-0.78%) | 1,044,000 |
8 Oct 2010 | HKD | 3.94 | 3.94 | 3.83 | 3.83 | 0.9575 | -0.11 (-2.79%) | 1,060,000 |