Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 1 | 1.01 | 0.96 | 1 | 1 | +0.08 (+8.70%) | 1,886,128 |
30 Nov 2011 | HKD | 1.04 | 1.04 | 0.9 | 0.92 | 0.92 | -0.11 (-10.68%) | 1,790,000 |
29 Nov 2011 | HKD | 1.02 | 1.08 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 940,000 |
28 Nov 2011 | HKD | 1.04 | 1.04 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 355,000 |
25 Nov 2011 | HKD | 1.02 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 450,000 |
24 Nov 2011 | HKD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 613,000 |
23 Nov 2011 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 486,000 |
22 Nov 2011 | HKD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 545,512 |
21 Nov 2011 | HKD | 1.1 | 1.1 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 901,000 |
18 Nov 2011 | HKD | 1.14 | 1.17 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 494,000 |
17 Nov 2011 | HKD | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 251,000 |
16 Nov 2011 | HKD | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 456,000 |
15 Nov 2011 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 549,000 |
14 Nov 2011 | HKD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 310,000 |
11 Nov 2011 | HKD | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 632,000 |
10 Nov 2011 | HKD | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | -0.08 (-6.15%) | 3,024,000 |
9 Nov 2011 | HKD | 1.24 | 1.32 | 1.24 | 1.3 | 1.3 | +0.08 (+6.56%) | 3,038,000 |
8 Nov 2011 | HKD | 1.27 | 1.29 | 1.17 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,116,000 |
7 Nov 2011 | HKD | 1.21 | 1.29 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,030,000 |
4 Nov 2011 | HKD | 1.17 | 1.24 | 1.14 | 1.22 | 1.22 | +0.1 (+8.93%) | 2,641,000 |
3 Nov 2011 | HKD | 1.06 | 1.21 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,788,000 |
2 Nov 2011 | HKD | 1.08 | 1.15 | 1.02 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,712,000 |
1 Nov 2011 | HKD | 1.09 | 1.18 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,486,000 |
31 Oct 2011 | HKD | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,673,000 |
28 Oct 2011 | HKD | 1.28 | 1.32 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 4,007,000 |
27 Oct 2011 | HKD | 1.11 | 1.3 | 1.11 | 1.22 | 1.22 | +0.1 (+8.93%) | 3,446,000 |
26 Oct 2011 | HKD | 1.09 | 1.13 | 1.04 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,856,000 |
25 Oct 2011 | HKD | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,028,000 |
24 Oct 2011 | HKD | 1.05 | 1.12 | 0.97 | 1.1 | 1.1 | +0.09 (+8.91%) | 4,577,000 |
21 Oct 2011 | HKD | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 959,000 |