Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2010 | HKD | 4.1 | 4.16 | 4.09 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,240,000 |
25 Nov 2010 | HKD | 4.13 | 4.13 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 3,574,000 |
24 Nov 2010 | HKD | 4.11 | 4.13 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 2,798,000 |
23 Nov 2010 | HKD | 4.17 | 4.17 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 2,112,000 |
22 Nov 2010 | HKD | 4.11 | 4.18 | 4.05 | 4.17 | 4.17 | +0.05 (+1.21%) | 5,002,000 |
19 Nov 2010 | HKD | 4.15 | 4.15 | 4.02 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,800,000 |
18 Nov 2010 | HKD | 4.05 | 4.18 | 3.85 | 4.15 | 4.15 | +0.12 (+2.98%) | 4,580,000 |
17 Nov 2010 | HKD | 4.07 | 4.1 | 3.87 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,654,000 |
16 Nov 2010 | HKD | 4.16 | 4.16 | 3.95 | 4.07 | 4.07 | -0.1 (-2.40%) | 4,508,000 |
15 Nov 2010 | HKD | 4.19 | 4.2 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 2,024,000 |
12 Nov 2010 | HKD | 4.24 | 4.3 | 4.12 | 4.13 | 4.13 | -0.11 (-2.59%) | 3,038,000 |
11 Nov 2010 | HKD | 4.36 | 4.39 | 4.24 | 4.24 | 4.24 | -0.09 (-2.08%) | 2,598,000 |
10 Nov 2010 | HKD | 4.37 | 4.42 | 4.29 | 4.33 | 4.33 | -0.04 (-0.92%) | 2,700,000 |
9 Nov 2010 | HKD | 4.5 | 4.5 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 1,434,000 |
8 Nov 2010 | HKD | 4.35 | 4.45 | 4.3 | 4.43 | 4.43 | +0.09 (+2.07%) | 2,812,000 |
5 Nov 2010 | HKD | 4.31 | 4.35 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 2,156,000 |
4 Nov 2010 | HKD | 4.29 | 4.3 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 1,892,000 |
3 Nov 2010 | HKD | 4.29 | 4.31 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,098,000 |
2 Nov 2010 | HKD | 4.23 | 4.28 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 1,922,000 |
1 Nov 2010 | HKD | 4.2 | 4.24 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 1,802,000 |
29 Oct 2010 | HKD | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,160,000 |
28 Oct 2010 | HKD | 4.19 | 4.27 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,378,000 |
27 Oct 2010 | HKD | 4.27 | 4.29 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,908,000 |
26 Oct 2010 | HKD | 4.25 | 4.28 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,350,000 |
25 Oct 2010 | HKD | 4.16 | 4.29 | 4.16 | 4.23 | 4.23 | +0.08 (+1.93%) | 6,768,000 |
22 Oct 2010 | HKD | 4.08 | 4.19 | 4.08 | 4.15 | 4.15 | +0.1 (+2.47%) | 6,694,000 |
21 Oct 2010 | HKD | 4.01 | 4.07 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 5,142,000 |
20 Oct 2010 | HKD | 3.9 | 4.01 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 7,050,000 |
19 Oct 2010 | HKD | 3.8 | 3.98 | 3.78 | 3.97 | 3.97 | +0.19 (+5.03%) | 14,576,000 |
18 Oct 2010 | HKD | 3.78 | 3.82 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 2,186,000 |