Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 6.63 | 6.77 | 6.52 | 6.59 | 6.59 | -0.2 (-2.95%) | 1,306,000 |
14 Dec 2011 | HKD | 6.78 | 6.83 | 6.55 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,136,000 |
13 Dec 2011 | HKD | 6.81 | 7.01 | 6.7 | 6.85 | 6.85 | -0.15 (-2.14%) | 3,104,444 |
12 Dec 2011 | HKD | 7.02 | 7.12 | 6.99 | 7 | 7 | +0.05 (+0.72%) | 1,514,600 |
9 Dec 2011 | HKD | 6.95 | 7.1 | 6.94 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,767,000 |
8 Dec 2011 | HKD | 7.06 | 7.18 | 6.59 | 7 | 7 | -0.06 (-0.85%) | 1,147,067 |
7 Dec 2011 | HKD | 6.9 | 7.12 | 6.9 | 7.06 | 7.06 | +0.16 (+2.32%) | 1,377,000 |
6 Dec 2011 | HKD | 6.8 | 6.98 | 6.8 | 6.9 | 6.9 | -0.09 (-1.29%) | 1,393,000 |
5 Dec 2011 | HKD | 7 | 7.07 | 6.95 | 6.99 | 6.99 | -0.02 (-0.29%) | 1,275,000 |
2 Dec 2011 | HKD | 6.86 | 7.05 | 6.76 | 7.01 | 7.01 | +0.13 (+1.89%) | 1,221,889 |
1 Dec 2011 | HKD | 6.68 | 6.98 | 6.56 | 6.88 | 6.88 | +0.55 (+8.69%) | 3,530,600 |
30 Nov 2011 | HKD | 6.63 | 6.73 | 6.13 | 6.33 | 6.33 | -0.3 (-4.52%) | 4,036,600 |
29 Nov 2011 | HKD | 6.09 | 6.65 | 6 | 6.63 | 6.63 | +0.62 (+10.32%) | 3,488,000 |
28 Nov 2011 | HKD | 6.2 | 6.2 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 2,309,000 |
25 Nov 2011 | HKD | 6.01 | 6.13 | 5.94 | 6.01 | 6.01 | -0.07 (-1.15%) | 3,542,000 |
24 Nov 2011 | HKD | 6.23 | 6.23 | 6.01 | 6.08 | 6.08 | -0.41 (-6.32%) | 5,448,000 |
23 Nov 2011 | HKD | 6.75 | 6.75 | 6.36 | 6.49 | 6.49 | -0.36 (-5.26%) | 2,486,000 |
22 Nov 2011 | HKD | 7 | 7.02 | 6.62 | 6.85 | 6.85 | -0.15 (-2.14%) | 2,011,800 |
21 Nov 2011 | HKD | 7.01 | 7.19 | 6.97 | 7 | 7 | -0.1 (-1.41%) | 931,000 |
18 Nov 2011 | HKD | 7.3 | 7.3 | 6.9 | 7.1 | 7.1 | -0.32 (-4.31%) | 1,997,500 |
17 Nov 2011 | HKD | 7.52 | 7.53 | 7.37 | 7.42 | 7.42 | -0.21 (-2.75%) | 1,166,000 |
16 Nov 2011 | HKD | 7.8 | 7.8 | 7.54 | 7.63 | 7.63 | -0.09 (-1.17%) | 3,116,000 |
15 Nov 2011 | HKD | 7.8 | 7.8 | 7.68 | 7.72 | 7.72 | -0.06 (-0.77%) | 222,000 |
14 Nov 2011 | HKD | 7.83 | 7.92 | 7.75 | 7.78 | 7.78 | +0.09 (+1.17%) | 352,000 |
11 Nov 2011 | HKD | 7.9 | 7.99 | 7.65 | 7.69 | 7.69 | -0.11 (-1.41%) | 926,000 |
10 Nov 2011 | HKD | 8 | 8.08 | 7.8 | 7.8 | 7.8 | -0.65 (-7.69%) | 1,286,000 |
9 Nov 2011 | HKD | 8.5 | 8.64 | 8.34 | 8.45 | 8.45 | 0.0 (0.0%) | 419,288 |
8 Nov 2011 | HKD | 8.82 | 8.87 | 8.42 | 8.45 | 8.45 | -0.34 (-3.87%) | 1,178,000 |
7 Nov 2011 | HKD | 8.72 | 9.2 | 8.72 | 8.79 | 8.79 | +0.07 (+0.80%) | 741,822 |
4 Nov 2011 | HKD | 8.5 | 8.8 | 8.49 | 8.72 | 8.72 | +0.29 (+3.44%) | 1,154,341 |