Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2011 | HKD | 8.39 | 8.52 | 8.28 | 8.43 | 8.43 | +0.02 (+0.24%) | 1,260,108 |
2 Nov 2011 | HKD | 8.14 | 8.54 | 8.12 | 8.41 | 8.41 | +0.09 (+1.08%) | 835,000 |
1 Nov 2011 | HKD | 8.2 | 8.33 | 8.05 | 8.32 | 8.32 | +0.02 (+0.24%) | 339,000 |
31 Oct 2011 | HKD | 8.91 | 9.11 | 8.26 | 8.3 | 8.3 | -0.5 (-5.68%) | 1,805,000 |
28 Oct 2011 | HKD | 8.44 | 9.22 | 8.42 | 8.8 | 8.8 | +0.56 (+6.80%) | 4,385,763 |
27 Oct 2011 | HKD | 7.93 | 8.29 | 7.93 | 8.24 | 8.24 | +0.3 (+3.78%) | 993,000 |
26 Oct 2011 | HKD | 7.78 | 7.94 | 7.7 | 7.94 | 7.94 | -0.06 (-0.75%) | 773,000 |
25 Oct 2011 | HKD | 7.69 | 8.01 | 7.57 | 8 | 8 | +0.53 (+7.10%) | 1,106,000 |
24 Oct 2011 | HKD | 7.23 | 7.54 | 7.2 | 7.47 | 7.47 | +0.23 (+3.18%) | 2,407,000 |
21 Oct 2011 | HKD | 7.22 | 7.33 | 7.2 | 7.24 | 7.24 | -0.13 (-1.76%) | 751,000 |
20 Oct 2011 | HKD | 7.6 | 7.6 | 7.3 | 7.37 | 7.37 | -0.2 (-2.64%) | 822,000 |
19 Oct 2011 | HKD | 7.95 | 7.97 | 7.45 | 7.57 | 7.57 | -0.18 (-2.32%) | 1,000,000 |
18 Oct 2011 | HKD | 8.14 | 8.14 | 7.75 | 7.75 | 7.75 | -0.63 (-7.52%) | 1,691,000 |
17 Oct 2011 | HKD | 8.08 | 8.4 | 8.08 | 8.38 | 8.38 | +0.43 (+5.41%) | 3,639,000 |
14 Oct 2011 | HKD | 8.39 | 8.39 | 7.74 | 7.95 | 7.95 | -0.49 (-5.81%) | 724,000 |
13 Oct 2011 | HKD | 7.86 | 8.55 | 7.86 | 8.44 | 8.44 | +0.69 (+8.90%) | 3,114,210 |
12 Oct 2011 | HKD | 7.56 | 7.83 | 7.32 | 7.75 | 7.75 | +0.13 (+1.71%) | 2,108,000 |
11 Oct 2011 | HKD | 7.6 | 7.82 | 7.5 | 7.62 | 7.62 | +0.16 (+2.14%) | 2,631,000 |
10 Oct 2011 | HKD | 8.13 | 8.13 | 7.3 | 7.46 | 7.46 | -0.24 (-3.12%) | 1,112,000 |
7 Oct 2011 | HKD | 7.19 | 7.95 | 7.18 | 7.7 | 7.7 | +0.69 (+9.84%) | 2,781,000 |
6 Oct 2011 | HKD | 6.8 | 7.2 | 6.8 | 7.01 | 7.01 | +0.6 (+9.36%) | 4,405,000 |
5 Oct 2011 | HKD | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 6.88 | 7 | 6.26 | 6.41 | 6.41 | -0.48 (-6.97%) | 3,332,000 |
3 Oct 2011 | HKD | 7.2 | 7.36 | 6.82 | 6.89 | 6.89 | -0.71 (-9.34%) | 4,818,000 |
30 Sep 2011 | HKD | 7.62 | 7.7 | 7.29 | 7.6 | 7.6 | -0.16 (-2.06%) | 3,167,556 |
29 Sep 2011 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 7.96 | 7.97 | 7.52 | 7.76 | 7.76 | -0.17 (-2.14%) | 4,325,000 |
27 Sep 2011 | HKD | 7.66 | 8.1 | 7.52 | 7.93 | 7.93 | +0.27 (+3.52%) | 1,954,000 |
26 Sep 2011 | HKD | 8.4 | 8.77 | 7.65 | 7.66 | 7.66 | -0.79 (-9.35%) | 1,656,291 |
23 Sep 2011 | HKD | 8.73 | 8.73 | 8.3 | 8.45 | 8.45 | -0.34 (-3.87%) | 1,220,000 |