Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2010 | HKD | 3.64 | 3.72 | 3.45 | 3.52 | 3.52 | -0.25 (-6.63%) | 22,028,000 |
16 Nov 2010 | HKD | 3.97 | 3.99 | 3.72 | 3.77 | 3.77 | -0.21 (-5.28%) | 20,024,000 |
15 Nov 2010 | HKD | 4.05 | 4.12 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 11,117,000 |
12 Nov 2010 | HKD | 4.18 | 4.18 | 3.92 | 4.04 | 4.04 | -0.18 (-4.27%) | 18,138,000 |
11 Nov 2010 | HKD | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 9,031,000 |
10 Nov 2010 | HKD | 4.21 | 4.24 | 4.11 | 4.16 | 4.16 | -0.05 (-1.19%) | 7,445,000 |
9 Nov 2010 | HKD | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | -0.12 (-2.77%) | 6,723,000 |
8 Nov 2010 | HKD | 4.3 | 4.33 | 4.16 | 4.33 | 4.33 | +0.06 (+1.41%) | 13,662,000 |
5 Nov 2010 | HKD | 4.32 | 4.37 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 16,156,300 |
4 Nov 2010 | HKD | 4.14 | 4.31 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 16,167,000 |
3 Nov 2010 | HKD | 4.15 | 4.22 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 13,542,000 |
2 Nov 2010 | HKD | 4.15 | 4.16 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 12,452,490 |
1 Nov 2010 | HKD | 4.15 | 4.22 | 3.96 | 4.15 | 4.15 | +0.12 (+2.98%) | 32,619,000 |
29 Oct 2010 | HKD | 3.78 | 4.1 | 3.75 | 4.03 | 4.03 | +0.25 (+6.61%) | 29,183,000 |
28 Oct 2010 | HKD | 3.92 | 3.98 | 3.77 | 3.78 | 3.78 | -0.17 (-4.30%) | 11,678,000 |
27 Oct 2010 | HKD | 4.03 | 4.14 | 3.87 | 3.95 | 3.95 | -0.08 (-1.99%) | 24,549,000 |
26 Oct 2010 | HKD | 4.04 | 4.11 | 3.91 | 4.03 | 4.03 | +0.02 (+0.50%) | 34,917,000 |
25 Oct 2010 | HKD | 3.7 | 4.03 | 3.66 | 4.01 | 4.01 | +0.47 (+13.28%) | 68,796,000 |
22 Oct 2010 | HKD | 3.56 | 3.59 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 4,514,000 |
21 Oct 2010 | HKD | 3.52 | 3.57 | 3.43 | 3.54 | 3.54 | +0.08 (+2.31%) | 11,043,000 |
20 Oct 2010 | HKD | 3.45 | 3.51 | 3.36 | 3.46 | 3.46 | -0.07 (-1.98%) | 15,092,000 |
19 Oct 2010 | HKD | 3.59 | 3.64 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 13,032,000 |
18 Oct 2010 | HKD | 3.64 | 3.71 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 17,090,000 |
15 Oct 2010 | HKD | 3.5 | 3.63 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 12,984,000 |
14 Oct 2010 | HKD | 3.47 | 3.52 | 3.4 | 3.5 | 3.5 | +0.07 (+2.04%) | 6,180,000 |
13 Oct 2010 | HKD | 3.41 | 3.44 | 3.31 | 3.43 | 3.43 | +0.07 (+2.08%) | 9,775,117 |
12 Oct 2010 | HKD | 3.4 | 3.44 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 14,886,000 |
11 Oct 2010 | HKD | 3.5 | 3.55 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 6,833,000 |
8 Oct 2010 | HKD | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 9,633,000 |
7 Oct 2010 | HKD | 3.62 | 3.63 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 8,829,000 |