Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2010 | HKD | 3.72 | 3.72 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,247,900 |
18 Nov 2010 | HKD | 3.5 | 3.72 | 3.5 | 3.72 | 3.72 | +0.22 (+6.29%) | 6,825,000 |
17 Nov 2010 | HKD | 3.5 | 3.62 | 3.41 | 3.5 | 3.5 | -0.12 (-3.31%) | 7,411,000 |
16 Nov 2010 | HKD | 3.63 | 3.65 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,270,000 |
15 Nov 2010 | HKD | 3.51 | 3.65 | 3.47 | 3.63 | 3.63 | +0.1 (+2.83%) | 4,259,000 |
12 Nov 2010 | HKD | 3.72 | 3.73 | 3.5 | 3.53 | 3.53 | -0.19 (-5.11%) | 3,650,000 |
11 Nov 2010 | HKD | 3.7 | 3.75 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,899,000 |
10 Nov 2010 | HKD | 3.64 | 3.74 | 3.62 | 3.71 | 3.71 | +0.07 (+1.92%) | 7,384,000 |
9 Nov 2010 | HKD | 3.6 | 3.64 | 3.55 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,075,000 |
8 Nov 2010 | HKD | 3.57 | 3.63 | 3.56 | 3.6 | 3.6 | +0.07 (+1.98%) | 8,020,000 |
5 Nov 2010 | HKD | 3.55 | 3.56 | 3.45 | 3.53 | 3.53 | +0.04 (+1.15%) | 7,821,000 |
4 Nov 2010 | HKD | 3.4 | 3.58 | 3.38 | 3.49 | 3.49 | +0.1 (+2.95%) | 12,598,000 |
3 Nov 2010 | HKD | 3.43 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 3,698,000 |
2 Nov 2010 | HKD | 3.4 | 3.46 | 3.38 | 3.43 | 3.43 | +0.09 (+2.69%) | 5,193,000 |
1 Nov 2010 | HKD | 3.35 | 3.38 | 3.23 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,485,000 |
29 Oct 2010 | HKD | 3.22 | 3.35 | 3.21 | 3.33 | 3.33 | +0.07 (+2.15%) | 2,894,000 |
28 Oct 2010 | HKD | 3.2 | 3.28 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 2,099,000 |
27 Oct 2010 | HKD | 3.32 | 3.32 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 6,142,000 |
26 Oct 2010 | HKD | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 8,056,000 |
25 Oct 2010 | HKD | 3.38 | 3.43 | 3.32 | 3.37 | 3.37 | -0.06 (-1.75%) | 4,822,000 |
22 Oct 2010 | HKD | 3.36 | 3.45 | 3.34 | 3.43 | 3.43 | +0.07 (+2.08%) | 3,021,000 |
21 Oct 2010 | HKD | 3.4 | 3.4 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,544,000 |
20 Oct 2010 | HKD | 3.39 | 3.45 | 3.32 | 3.38 | 3.38 | -0.07 (-2.03%) | 2,479,000 |
19 Oct 2010 | HKD | 3.37 | 3.45 | 3.29 | 3.45 | 3.45 | +0.12 (+3.60%) | 2,925,000 |
18 Oct 2010 | HKD | 3.41 | 3.41 | 3.24 | 3.33 | 3.33 | -0.1 (-2.92%) | 6,841,500 |
15 Oct 2010 | HKD | 3.41 | 3.45 | 3.33 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,712,000 |
14 Oct 2010 | HKD | 3.46 | 3.5 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,874,000 |
13 Oct 2010 | HKD | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 4,977,000 |
12 Oct 2010 | HKD | 3.4 | 3.45 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,645,556 |
11 Oct 2010 | HKD | 3.47 | 3.48 | 3.29 | 3.4 | 3.4 | -0.02 (-0.58%) | 16,835,000 |