Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2010 | HKD | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | +0.09 (+2.62%) | 1,916,000 |
30 Dec 2010 | HKD | 3.44 | 3.5 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 4,258,000 |
29 Dec 2010 | HKD | 3.33 | 3.54 | 3.33 | 3.44 | 3.44 | +0.11 (+3.30%) | 3,135,000 |
28 Dec 2010 | HKD | 3.36 | 3.36 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 5,440,000 |
27 Dec 2010 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 3.48 | 3.5 | 3.26 | 3.36 | 3.36 | -0.09 (-2.61%) | 6,149,000 |
23 Dec 2010 | HKD | 3.6 | 3.64 | 3.43 | 3.45 | 3.45 | -0.12 (-3.36%) | 2,405,000 |
22 Dec 2010 | HKD | 3.55 | 3.65 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 614,541 |
21 Dec 2010 | HKD | 3.54 | 3.62 | 3.54 | 3.56 | 3.56 | +0.04 (+1.14%) | 3,941,000 |
20 Dec 2010 | HKD | 3.58 | 3.6 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 4,773,000 |
17 Dec 2010 | HKD | 3.74 | 3.86 | 3.57 | 3.61 | 3.61 | -0.08 (-2.17%) | 4,874,590 |
16 Dec 2010 | HKD | 3.82 | 3.84 | 3.65 | 3.69 | 3.69 | -0.1 (-2.64%) | 3,510,000 |
15 Dec 2010 | HKD | 3.87 | 3.87 | 3.77 | 3.79 | 3.79 | -0.09 (-2.32%) | 4,679,000 |
14 Dec 2010 | HKD | 3.88 | 3.9 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 2,890,000 |
13 Dec 2010 | HKD | 3.88 | 3.92 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,457,000 |
10 Dec 2010 | HKD | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,489,000 |
9 Dec 2010 | HKD | 3.78 | 3.9 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 5,240,000 |
8 Dec 2010 | HKD | 3.93 | 3.95 | 3.74 | 3.78 | 3.78 | -0.16 (-4.06%) | 2,892,000 |
7 Dec 2010 | HKD | 3.95 | 3.97 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 799,000 |
6 Dec 2010 | HKD | 3.99 | 4 | 3.87 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,308,384 |
3 Dec 2010 | HKD | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,822,000 |
2 Dec 2010 | HKD | 3.92 | 4 | 3.82 | 4 | 4 | +0.1 (+2.56%) | 4,679,570 |
1 Dec 2010 | HKD | 3.93 | 3.99 | 3.85 | 3.9 | 3.9 | -0.12 (-2.99%) | 3,233,000 |
30 Nov 2010 | HKD | 3.98 | 4.08 | 3.82 | 4.02 | 4.02 | +0.02 (+0.50%) | 7,134,000 |
29 Nov 2010 | HKD | 3.86 | 4.04 | 3.85 | 4 | 4 | +0.14 (+3.63%) | 5,784,000 |
26 Nov 2010 | HKD | 3.75 | 3.9 | 3.73 | 3.86 | 3.86 | +0.13 (+3.49%) | 7,430,000 |
25 Nov 2010 | HKD | 3.71 | 3.8 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 1,987,070 |
24 Nov 2010 | HKD | 3.68 | 3.76 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,611,000 |
23 Nov 2010 | HKD | 3.68 | 3.8 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,009,180 |
22 Nov 2010 | HKD | 3.69 | 3.72 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 2,115,154 |